Simplify US Equity PLUS Convexity ETF (SPYC)
NYSEARCA: SPYC · Real-Time Price · USD
40.06
-0.63 (-1.55%)
Aug 1, 2025, 4:00 PM - Market closed
Bally's Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 40.22 | 40.22 | 39.80 | 40.06 | 40.06 | -1.55% | 23,997 |
Jul 31, 2025 | 41.58 | 41.58 | 40.68 | 40.69 | 40.69 | -1.10% | 5,051 |
Jul 30, 2025 | 41.08 | 41.30 | 40.90 | 41.14 | 41.14 | -0.18% | 4,445 |
Jul 29, 2025 | 41.44 | 41.44 | 41.21 | 41.21 | 41.21 | -0.46% | 3,081 |
Jul 28, 2025 | 41.51 | 41.57 | 41.23 | 41.40 | 41.40 | -0.30% | 8,645 |
Jul 25, 2025 | 41.35 | 41.69 | 41.35 | 41.53 | 41.53 | 0.30% | 3,538 |
Jul 24, 2025 | 41.47 | 41.62 | 41.40 | 41.40 | 41.40 | -0.02% | 3,427 |
Jul 23, 2025 | 41.11 | 41.41 | 41.11 | 41.41 | 41.41 | 0.93% | 4,100 |
Jul 22, 2025 | 40.83 | 41.03 | 40.76 | 41.03 | 41.03 | 0.19% | 6,721 |
Jul 21, 2025 | 40.93 | 41.49 | 40.93 | 40.95 | 40.95 | 0.23% | 27,980 |
Jul 18, 2025 | 41.30 | 41.30 | 40.80 | 40.86 | 40.86 | -0.76% | 48,889 |
Jul 17, 2025 | 40.95 | 41.29 | 40.95 | 41.17 | 41.17 | 1.05% | 6,567 |
Jul 16, 2025 | 40.51 | 40.84 | 40.34 | 40.74 | 40.74 | 0.32% | 8,624 |
Jul 15, 2025 | 41.10 | 41.10 | 40.61 | 40.61 | 40.61 | -1.05% | 15,634 |
Jul 14, 2025 | 40.85 | 41.16 | 40.85 | 41.04 | 41.04 | -0.02% | 5,051 |
Jul 11, 2025 | 41.14 | 41.20 | 40.93 | 41.05 | 41.05 | -0.90% | 4,814 |
Jul 10, 2025 | 41.15 | 41.75 | 41.15 | 41.42 | 41.42 | 0.56% | 6,841 |
Jul 9, 2025 | 40.98 | 41.19 | 40.92 | 41.19 | 41.19 | 0.94% | 5,169 |
Jul 8, 2025 | 41.00 | 41.14 | 40.67 | 40.81 | 40.81 | -1.00% | 8,637 |
Jul 7, 2025 | 41.72 | 41.77 | 40.95 | 41.22 | 41.22 | -3.00% | 19,833 |
Jul 3, 2025 | 42.60 | 42.67 | 42.50 | 42.50 | 42.50 | 2.69% | 2,842 |
Jul 2, 2025 | 40.85 | 41.39 | 40.85 | 41.38 | 41.38 | 0.83% | 8,594 |
Jul 1, 2025 | 40.99 | 41.12 | 40.82 | 41.04 | 41.04 | -0.68% | 31,874 |
Jun 30, 2025 | 41.04 | 41.33 | 40.79 | 41.32 | 41.32 | 1.21% | 7,804 |
Jun 27, 2025 | 40.22 | 40.83 | 40.22 | 40.83 | 40.83 | 1.28% | 8,232 |
Jun 26, 2025 | 40.10 | 40.31 | 40.10 | 40.31 | 40.31 | 2.02% | 1,477 |
Jun 25, 2025 | 39.66 | 39.77 | 39.51 | 39.51 | 39.51 | -0.75% | 1,516 |
Jun 24, 2025 | 39.60 | 39.84 | 39.43 | 39.81 | 39.71 | 1.74% | 5,779 |
Jun 23, 2025 | 38.86 | 39.13 | 38.67 | 39.13 | 39.03 | 0.81% | 5,060 |
Jun 20, 2025 | 38.92 | 38.97 | 38.72 | 38.82 | 38.72 | -0.26% | 9,340 |
Jun 18, 2025 | 39.25 | 39.25 | 38.92 | 38.92 | 38.82 | -0.86% | 2,505 |
Jun 17, 2025 | 39.40 | 39.47 | 39.26 | 39.26 | 39.16 | -0.77% | 3,739 |
Jun 16, 2025 | 39.66 | 39.72 | 39.54 | 39.56 | 39.46 | 0.77% | 6,320 |
Jun 13, 2025 | 39.62 | 39.62 | 39.26 | 39.26 | 39.16 | -1.68% | 1,527 |
Jun 12, 2025 | 39.78 | 40.00 | 39.78 | 39.93 | 39.83 | 0.37% | 4,214 |
Jun 11, 2025 | 39.99 | 39.99 | 39.73 | 39.78 | 39.68 | -0.80% | 5,655 |
Jun 10, 2025 | 39.94 | 40.17 | 39.94 | 40.10 | 40.00 | 0.73% | 2,001 |
Jun 9, 2025 | 39.80 | 39.90 | 39.80 | 39.81 | 39.71 | -0.04% | 964 |
Jun 6, 2025 | 39.80 | 39.88 | 39.71 | 39.83 | 39.73 | 1.40% | 1,832 |
Jun 5, 2025 | 39.76 | 39.86 | 39.26 | 39.28 | 39.18 | -1.11% | 2,914 |
Jun 4, 2025 | 39.91 | 39.95 | 39.72 | 39.72 | 39.62 | -0.20% | 17,935 |
Jun 3, 2025 | 39.30 | 39.83 | 39.30 | 39.80 | 39.70 | 1.05% | 1,776 |
Jun 2, 2025 | 39.17 | 39.39 | 39.13 | 39.38 | 39.28 | 0.42% | 3,358 |
May 30, 2025 | 39.03 | 39.30 | 38.90 | 39.22 | 39.12 | -0.32% | 2,303 |
May 29, 2025 | 39.56 | 39.56 | 39.30 | 39.34 | 39.24 | 0.35% | 9,302 |
May 28, 2025 | 39.56 | 39.67 | 39.20 | 39.20 | 39.10 | -0.95% | 5,903 |
May 27, 2025 | 39.24 | 39.70 | 39.24 | 39.58 | 39.48 | 2.64% | 2,769 |
May 23, 2025 | 38.70 | 38.73 | 38.56 | 38.56 | 38.46 | -1.43% | 13,099 |
May 22, 2025 | 38.90 | 39.44 | 38.90 | 39.12 | 39.02 | -0.53% | 4,124 |
May 21, 2025 | 39.35 | 39.78 | 39.24 | 39.33 | 39.23 | -1.21% | 4,053 |