Simplify US Equity PLUS Convexity ETF (SPYC)
NYSEARCA: SPYC · Real-Time Price · USD
41.79
+1.00 (2.45%)
Aug 22, 2025, 4:00 PM - Market closed
SPYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 41.92 | 41.99 | 41.79 | 41.79 | 41.79 | 2.46% | 4,825 |
| Aug 21, 2025 | 40.89 | 40.89 | 40.71 | 40.79 | 40.79 | -0.47% | 2,281 |
| Aug 20, 2025 | 40.86 | 41.01 | 40.86 | 40.98 | 40.98 | -0.30% | 827 |
| Aug 19, 2025 | 41.48 | 41.48 | 41.07 | 41.10 | 41.10 | -1.00% | 3,525 |
| Aug 18, 2025 | 41.53 | 41.53 | 41.47 | 41.52 | 41.52 | -0.32% | 2,133 |
| Aug 15, 2025 | 41.74 | 41.74 | 41.55 | 41.65 | 41.65 | -0.58% | 8,450 |
| Aug 14, 2025 | 41.80 | 41.89 | 41.68 | 41.89 | 41.89 | 0.06% | 14,792 |
| Aug 13, 2025 | 41.89 | 41.89 | 41.63 | 41.87 | 41.87 | 0.58% | 38,860 |
| Aug 12, 2025 | 41.12 | 41.63 | 41.12 | 41.63 | 41.63 | 1.66% | 2,487 |
| Aug 11, 2025 | 41.20 | 41.23 | 40.95 | 40.95 | 40.95 | -0.53% | 4,000 |
| Aug 8, 2025 | 40.99 | 41.25 | 40.99 | 41.17 | 41.17 | 1.01% | 3,671 |
| Aug 7, 2025 | 41.22 | 41.22 | 40.64 | 40.75 | 40.75 | -0.31% | 2,727 |
| Aug 6, 2025 | 40.65 | 40.89 | 40.64 | 40.88 | 40.88 | 0.55% | 3,867 |
| Aug 5, 2025 | 40.71 | 40.73 | 40.45 | 40.66 | 40.66 | -0.23% | 3,234 |
| Aug 4, 2025 | 40.34 | 40.75 | 40.34 | 40.75 | 40.75 | 1.72% | 4,909 |
| 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 |