Simplify US Equity Income ETF (SPUC)

NYSEARCA: SPUC · Real-Time Price · USD

48.56

+0.14 (0.29%)

At close: Oct 28, 2026, 4:00 PM EDT

48.56

0.00 (0.00%)

After-hours: Oct 28, 2026, 8:00 PM EDT

SPUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	48.59	48.62	48.35	48.56	48.56	0.29%	16,618
Oct 27, 2026	48.32	48.48	48.11	48.42	48.42	0.79%	17,553
Oct 26, 2026	48.45	48.84	48.45	48.64	48.04	0.58%	11,472
Oct 23, 2026	48.40	48.58	48.29	48.36	47.76	-0.66%	24,559
Oct 22, 2026	48.75	48.85	48.48	48.68	48.08	-1.16%	31,172
Oct 21, 2026	49.11	49.31	49.00	49.25	48.64	0.47%	17,516
Oct 20, 2026	48.76	49.09	48.69	49.02	48.42	0.37%	17,578
Oct 19, 2026	48.79	49.01	48.75	48.84	48.24	0.58%	21,564
Oct 16, 2026	49.13	49.15	48.45	48.56	47.96	-1.20%	72,890
Oct 15, 2026	48.82	49.18	48.63	49.15	48.54	-0.45%	25,308
Oct 14, 2026	49.39	49.42	48.93	49.37	48.76	-0.42%	16,767
Oct 13, 2026	49.54	49.62	49.44	49.58	48.97	-0.12%	31,661
Oct 12, 2026	49.68	49.68	49.51	49.64	49.03	0.02%	25,388
Oct 9, 2026	49.48	49.72	49.39	49.63	49.02	0.53%	37,884
Oct 8, 2026	49.38	49.48	49.23	49.37	48.76	-0.44%	23,796
Oct 7, 2026	49.46	49.59	49.27	49.59	48.98	-0.36%	32,943
Oct 6, 2026	49.59	49.84	49.57	49.77	49.16	0.91%	21,127
Oct 5, 2026	49.04	49.45	48.95	49.32	48.71	0.51%	33,250
Oct 2, 2026	48.88	49.16	48.88	49.07	48.46	1.11%	37,575
Oct 1, 2026	48.68	49.06	48.34	48.53	47.93	0.06%	19,093
Sep 30, 2026	48.76	48.97	48.50	48.50	47.90	-0.33%	12,130
Sep 29, 2026	48.76	48.83	48.57	48.66	48.06	-0.06%	19,195
Sep 28, 2026	48.76	48.96	48.66	48.69	48.09	-1.06%	116,332
Sep 25, 2026	49.08	49.24	48.90	49.21	48.60	0.49%	44,065
Sep 24, 2026	49.33	49.61	49.24	49.57	48.37	-0.02%	49,949
Sep 23, 2026	49.94	49.94	49.50	49.58	48.38	-0.78%	38,500
Sep 22, 2026	50.00	50.38	49.84	49.97	48.76	0.18%	134,813
Sep 21, 2026	49.59	49.97	49.50	49.88	48.67	1.36%	46,671
Sep 18, 2026	49.15	49.25	48.91	49.21	48.01	0.31%	21,619
Sep 17, 2026	49.01	49.15	48.94	49.06	47.87	0.93%	25,248
Sep 16, 2026	48.97	48.98	48.38	48.61	47.43	-0.37%	12,794
Sep 15, 2026	48.90	48.91	48.71	48.79	47.60	-0.51%	20,825
Sep 14, 2026	48.96	49.15	48.85	49.04	47.85	-0.45%	21,772
Sep 11, 2026	49.39	49.39	49.18	49.26	48.06	0.70%	18,805
Sep 10, 2026	48.90	49.28	48.76	48.92	47.73	-0.43%	32,890
Sep 9, 2026	49.25	49.25	49.04	49.13	47.94	-0.45%	15,006
Sep 8, 2026	49.62	49.65	49.32	49.35	48.15	-0.62%	52,461
Sep 4, 2026	49.89	49.89	49.53	49.66	48.45	-0.34%	29,526
Sep 3, 2026	49.68	49.90	49.43	49.83	48.62	1.12%	31,774
Sep 2, 2026	49.10	49.36	49.08	49.28	48.08	0.45%	16,683
Sep 1, 2026	49.15	49.21	48.90	49.06	47.87	-0.61%	115,851
Aug 31, 2026	49.55	49.55	49.29	49.36	48.16	-0.40%	21,446
Aug 28, 2026	49.71	49.98	49.51	49.56	48.35	-0.43%	76,200
Aug 27, 2026	49.67	49.82	49.50	49.77	48.56	-0.06%	40,005
Aug 26, 2026	49.35	49.80	49.26	49.80	48.59	0.83%	104,709
Aug 25, 2026	49.96	50.05	49.90	49.99	48.19	0.18%	15,521
Aug 24, 2026	49.94	49.94	49.76	49.90	48.10	-0.20%	29,395
Aug 21, 2026	50.01	50.10	49.88	50.00	48.20	0.42%	32,174
Aug 20, 2026	50.10	50.13	49.79	49.79	48.00	-0.86%	46,012
Aug 19, 2026	50.29	50.40	50.17	50.22	48.41	0.22%	13,489