Simplify US Equity PLUS Convexity ETF (SPYC)
NYSEARCA: SPYC · Real-Time Price · USD
32.80
-2.38 (-6.75%)
Apr 3, 2025, 3:29 PM EDT - Market closed
SPYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 34.39 | 34.67 | 34.25 | 34.67 | 34.67 | 0.66% | 3,155 |
| Mar 31, 2025 | 33.82 | 34.46 | 33.74 | 34.45 | 34.45 | 0.50% | 233,365 |
| Mar 28, 2025 | 34.60 | 34.60 | 34.24 | 34.28 | 34.28 | -2.61% | 6,214 |
| Mar 27, 2025 | 35.29 | 35.32 | 35.20 | 35.20 | 35.20 | -0.49% | 2,925 |
| Mar 26, 2025 | 35.42 | 35.42 | 35.21 | 35.37 | 35.37 | -1.34% | 5,245 |
| Mar 25, 2025 | 35.82 | 35.85 | 35.76 | 35.85 | 35.77 | -0.04% | 5,761 |
| Mar 24, 2025 | 35.77 | 35.87 | 35.69 | 35.87 | 35.79 | 2.13% | 2,666 |
| Mar 21, 2025 | 35.06 | 35.12 | 35.01 | 35.12 | 35.04 | -0.14% | 771 |
| Mar 20, 2025 | 35.27 | 35.36 | 35.12 | 35.17 | 35.09 | -0.29% | 4,304 |
| Mar 19, 2025 | 35.02 | 35.37 | 35.02 | 35.27 | 35.19 | 1.20% | 2,638 |
| Mar 18, 2025 | 34.94 | 34.96 | 34.82 | 34.85 | 34.77 | -1.51% | 1,466 |
| Mar 17, 2025 | 35.23 | 35.54 | 35.14 | 35.38 | 35.30 | 0.71% | 3,113 |
| Mar 14, 2025 | 35.00 | 35.14 | 34.99 | 35.14 | 35.06 | 3.02% | 2,565 |
| Mar 13, 2025 | 34.61 | 34.61 | 34.09 | 34.11 | 34.03 | -1.73% | 3,658 |
| Mar 12, 2025 | 34.33 | 34.85 | 34.29 | 34.71 | 34.63 | 0.71% | 8,910 |
| Mar 11, 2025 | 34.22 | 34.68 | 34.04 | 34.46 | 34.38 | -0.11% | 5,582 |
| Mar 10, 2025 | 35.19 | 35.19 | 34.40 | 34.50 | 34.42 | -3.96% | 8,475 |
| Mar 7, 2025 | 35.28 | 35.94 | 35.21 | 35.93 | 35.84 | 0.85% | 10,624 |
| Mar 6, 2025 | 35.64 | 35.83 | 35.42 | 35.62 | 35.54 | -2.24% | 12,562 |
| Mar 5, 2025 | 35.77 | 36.55 | 35.61 | 36.44 | 36.36 | 1.56% | 10,630 |
| Mar 4, 2025 | 35.56 | 36.58 | 35.40 | 35.88 | 35.80 | -0.93% | 22,778 |
| Mar 3, 2025 | 37.37 | 37.98 | 36.10 | 36.22 | 36.13 | -2.54% | 10,538 |
| Feb 28, 2025 | 36.57 | 37.16 | 36.40 | 37.16 | 37.08 | 2.14% | 2,206 |
| Feb 27, 2025 | 37.39 | 37.40 | 36.37 | 36.38 | 36.30 | -2.93% | 9,786 |
| Feb 26, 2025 | 37.39 | 37.78 | 37.14 | 37.48 | 37.40 | 0.62% | 5,207 |
| Feb 25, 2025 | 37.40 | 37.41 | 36.92 | 37.25 | 37.16 | -1.49% | 17,417 |
| Feb 24, 2025 | 38.19 | 38.22 | 37.81 | 37.81 | 37.73 | -0.95% | 5,652 |
| Feb 21, 2025 | 38.99 | 38.99 | 38.17 | 38.17 | 38.09 | -2.38% | 736 |
| Feb 20, 2025 | 38.99 | 39.10 | 38.89 | 39.10 | 39.02 | -0.51% | 4,729 |
| Feb 19, 2025 | 39.05 | 39.32 | 39.05 | 39.30 | 39.21 | 0.37% | 2,014 |
| Feb 18, 2025 | 39.10 | 39.16 | 38.94 | 39.16 | 39.07 | 0.10% | 5,544 |
| Feb 14, 2025 | 39.18 | 39.18 | 39.08 | 39.12 | 39.03 | 0.02% | 5,649 |
| Feb 13, 2025 | 38.61 | 39.11 | 38.61 | 39.11 | 39.02 | 1.37% | 3,364 |
| Feb 12, 2025 | 38.19 | 38.63 | 38.19 | 38.58 | 38.50 | -0.44% | 6,000 |
| Feb 11, 2025 | 38.63 | 38.78 | 38.62 | 38.75 | 38.67 | -0.01% | 2,962 |
| Feb 10, 2025 | 38.74 | 38.80 | 38.59 | 38.76 | 38.67 | 0.80% | 3,627 |
| Feb 7, 2025 | 38.90 | 38.90 | 38.45 | 38.45 | 38.36 | -1.18% | 1,286 |
| Feb 6, 2025 | 38.88 | 38.91 | 38.74 | 38.91 | 38.82 | 0.55% | 2,378 |
| Feb 5, 2025 | 38.79 | 38.79 | 38.30 | 38.69 | 38.61 | 0.37% | 7,298 |
| Feb 4, 2025 | 38.45 | 38.55 | 38.45 | 38.55 | 38.46 | 0.44% | 502 |
| Feb 3, 2025 | 37.79 | 38.59 | 37.71 | 38.38 | 38.30 | -1.05% | 30,777 |
| Jan 31, 2025 | 39.48 | 39.49 | 38.75 | 38.79 | 38.71 | -0.80% | 3,658 |
| Jan 30, 2025 | 38.95 | 39.19 | 38.95 | 39.10 | 39.02 | 0.50% | 1,458 |
| Jan 29, 2025 | 38.94 | 39.00 | 38.78 | 38.91 | 38.82 | -0.62% | 3,165 |
| Jan 28, 2025 | 38.58 | 39.24 | 38.58 | 39.15 | 39.06 | 1.37% | 2,804 |
| Jan 27, 2025 | 38.73 | 38.73 | 38.34 | 38.62 | 38.53 | -2.44% | 11,584 |
| Jan 24, 2025 | 39.99 | 40.04 | 39.53 | 39.59 | 39.50 | -0.74% | 3,238 |
| Jan 23, 2025 | 39.57 | 39.88 | 39.41 | 39.88 | 39.79 | 0.97% | 6,364 |