Simplify US Equity PLUS Convexity ETF (SPYC)

SPYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	39.78	39.78	39.78	39.83	-	0.12%	403
Jun 11, 2025	39.99	39.99	39.73	39.78	39.78	-0.80%	5,655
Jun 10, 2025	39.94	40.17	39.94	40.10	40.10	0.73%	2,001
Jun 9, 2025	39.80	39.90	39.80	39.81	39.81	-0.04%	964
Jun 6, 2025	39.80	39.88	39.71	39.83	39.83	1.40%	1,832
Jun 5, 2025	39.76	39.86	39.26	39.28	39.28	-1.11%	2,914
Jun 4, 2025	39.91	39.95	39.72	39.72	39.72	-0.20%	17,935
Jun 3, 2025	39.30	39.83	39.30	39.80	39.80	1.05%	1,776
Jun 2, 2025	39.17	39.39	39.13	39.38	39.38	0.42%	3,358
May 30, 2025	39.03	39.30	38.90	39.22	39.22	-0.32%	2,303
May 29, 2025	39.56	39.56	39.30	39.34	39.34	0.35%	9,302
May 28, 2025	39.56	39.67	39.20	39.20	39.20	-0.95%	5,903
May 27, 2025	39.24	39.70	39.24	39.58	39.58	2.64%	2,769
May 23, 2025	38.70	38.73	38.56	38.56	38.56	-1.43%	13,099
May 22, 2025	38.90	39.44	38.90	39.12	39.12	-0.53%	4,124
May 21, 2025	39.35	39.78	39.24	39.33	39.33	-1.21%	4,053
May 20, 2025	40.03	40.03	39.71	39.81	39.81	-1.36%	3,014
May 19, 2025	39.67	40.54	39.67	40.36	40.36	0.05%	2,209
May 16, 2025	39.85	40.35	39.85	40.34	40.34	1.20%	1,952
May 15, 2025	39.53	40.08	39.37	39.86	39.86	0.18%	5,481
May 14, 2025	39.89	39.89	39.71	39.79	39.79	-0.29%	81,449
May 13, 2025	39.72	40.28	39.72	39.90	39.90	1.40%	2,051
May 12, 2025	38.60	39.35	38.59	39.35	39.35	5.45%	7,142
May 9, 2025	37.43	37.44	37.32	37.32	37.32	-0.14%	3,440
May 8, 2025	37.45	37.80	37.37	37.37	37.37	0.71%	3,219
May 7, 2025	37.21	37.21	36.77	37.11	37.11	0.08%	4,194
May 6, 2025	37.09	37.21	37.00	37.08	37.08	-1.01%	4,657
May 5, 2025	37.46	37.71	37.46	37.46	37.46	-1.54%	7,324
May 2, 2025	37.93	38.18	37.86	38.04	38.04	2.33%	3,805
May 1, 2025	37.45	37.88	37.18	37.18	37.18	0.64%	2,856
Apr 30, 2025	36.31	36.94	36.02	36.94	36.94	0.01%	2,099
Apr 29, 2025	36.38	37.03	36.38	36.94	36.94	0.60%	3,035
Apr 28, 2025	36.64	36.72	36.01	36.72	36.72	0.13%	9,602
Apr 25, 2025	36.50	36.67	36.27	36.67	36.67	0.39%	6,487
Apr 24, 2025	36.14	36.53	36.14	36.53	36.53	2.86%	3,681
Apr 23, 2025	35.88	36.55	35.50	35.51	35.51	2.23%	321,612
Apr 22, 2025	34.32	34.91	34.32	34.74	34.74	2.65%	7,272
Apr 21, 2025	34.24	34.24	33.61	33.84	33.84	-2.31%	13,770
Apr 17, 2025	34.74	34.90	34.53	34.64	34.64	-0.10%	13,472
Apr 16, 2025	35.03	35.09	34.36	34.68	34.68	-2.49%	5,149
Apr 15, 2025	35.81	35.82	35.56	35.56	35.56	-0.58%	2,172
Apr 14, 2025	36.38	36.38	35.47	35.77	35.77	-0.14%	20,612
Apr 11, 2025	34.13	36.00	33.00	35.82	35.82	2.53%	29,146
Apr 10, 2025	34.76	35.18	34.17	34.94	34.94	-4.57%	3,287
Apr 9, 2025	30.85	36.71	30.85	36.61	36.61	18.02%	39,563
Apr 8, 2025	33.20	33.67	30.77	31.02	31.02	-3.31%	17,098
Apr 7, 2025	30.90	33.72	30.67	32.08	32.08	-3.98%	14,812
Apr 4, 2025	32.46	33.41	32.46	33.41	33.41	1.86%	12,723
Apr 3, 2025	33.46	33.46	32.79	32.80	32.80	-6.75%	5,499
Apr 2, 2025	34.94	35.18	34.85	35.18	35.18	1.45%	3,833

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.