Simplify US Equity PLUS Convexity ETF (SPYC)

SPYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	41.88	41.88	41.53	41.71	41.71	-0.51%	2,795
Mar 4, 2026	41.69	42.01	41.69	41.92	41.92	0.34%	5,185
Mar 3, 2026	41.37	41.79	41.37	41.78	41.78	-0.55%	9,722
Mar 2, 2026	41.51	42.24	41.51	42.01	42.01	-0.16%	6,383
Feb 27, 2026	42.04	42.08	41.89	42.08	42.08	-0.38%	9,933
Feb 26, 2026	42.42	42.42	42.05	42.24	42.24	-1.00%	5,895
Feb 25, 2026	42.13	42.67	42.13	42.67	42.66	0.99%	5,502
Feb 24, 2026	41.86	42.31	41.86	42.25	42.25	0.66%	3,310
Feb 23, 2026	42.12	42.12	41.82	41.97	41.97	-1.22%	6,665
Feb 20, 2026	42.26	42.49	42.19	42.49	42.49	0.80%	19,011
Feb 19, 2026	42.13	42.21	42.00	42.15	42.15	-0.30%	10,741
Feb 18, 2026	42.42	42.42	42.19	42.28	42.28	0.52%	5,349
Feb 17, 2026	41.93	42.15	41.66	42.06	42.06	0.28%	10,735
Feb 13, 2026	41.99	42.29	41.94	41.94	41.94	-0.01%	7,816
Feb 12, 2026	42.96	42.96	41.95	41.95	41.95	-1.69%	6,895
Feb 11, 2026	43.19	43.19	42.67	42.67	42.67	-0.20%	56,009
Feb 10, 2026	43.02	43.12	42.75	42.76	42.75	-0.61%	3,414
Feb 9, 2026	42.66	43.09	42.66	43.02	43.02	0.49%	1,875
Feb 6, 2026	42.06	42.81	42.06	42.81	42.81	2.46%	11,242
Feb 5, 2026	41.73	41.97	41.68	41.78	41.78	-1.43%	15,536
Feb 4, 2026	42.68	42.68	42.24	42.39	42.39	-0.68%	10,074
Feb 3, 2026	43.02	43.05	42.32	42.68	42.68	-1.14%	6,669
Feb 2, 2026	43.11	43.29	43.11	43.17	43.17	0.62%	7,221
Jan 30, 2026	43.03	43.03	42.75	42.91	42.91	-0.48%	2,100
Jan 29, 2026	42.66	43.12	42.66	43.12	43.12	-0.44%	2,626
Jan 28, 2026	43.52	43.52	43.24	43.31	43.31	-0.18%	2,658
Jan 27, 2026	43.40	43.40	43.34	43.39	43.39	0.63%	3,549
Jan 26, 2026	43.16	43.20	43.12	43.12	43.12	0.76%	3,062
Jan 23, 2026	42.72	42.97	42.72	42.79	42.79	-0.24%	3,654
Jan 22, 2026	42.83	43.15	42.78	42.89	42.89	0.64%	6,471
Jan 21, 2026	42.43	42.73	42.12	42.62	42.62	1.46%	7,550
Jan 20, 2026	43.10	43.10	41.95	42.01	42.00	-2.65%	22,041
Jan 16, 2026	43.18	43.29	43.10	43.15	43.15	-0.21%	51,440
Jan 15, 2026	43.41	43.44	43.19	43.24	43.24	0.36%	5,333
Jan 14, 2026	43.13	43.13	42.83	43.09	43.09	-0.70%	12,956
Jan 13, 2026	43.41	43.41	43.31	43.39	43.39	-0.43%	3,151
Jan 12, 2026	43.50	43.63	43.50	43.58	43.58	0.07%	3,774
Jan 9, 2026	43.09	43.61	43.09	43.54	43.54	0.73%	1,764
Jan 8, 2026	43.21	43.24	43.15	43.23	43.23	-0.32%	5,882
Jan 7, 2026	43.60	43.66	43.37	43.37	43.37	-0.64%	2,038
Jan 6, 2026	43.32	43.66	43.25	43.65	43.65	1.21%	4,735
Jan 5, 2026	43.12	43.29	43.08	43.13	43.13	0.84%	13,272
Jan 2, 2026	42.69	42.78	42.69	42.77	42.76	0.05%	3,698
Dec 31, 2025	42.90	43.00	42.75	42.75	42.74	-0.87%	8,042
Dec 30, 2025	43.17	43.23	43.05	43.12	43.12	-0.25%	10,718
Dec 29, 2025	43.18	43.27	43.17	43.23	43.23	-0.73%	3,945
Dec 26, 2025	43.70	43.70	43.53	43.54	43.54	-0.27%	3,119
Dec 24, 2025	43.47	43.77	43.47	43.66	43.66	0.58%	4,124
Dec 23, 2025	43.09	43.41	43.09	43.41	43.41	0.81%	3,734
Dec 22, 2025	42.98	43.11	42.95	43.06	42.96	0.83%	3,010

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.