Simplify US Equity PLUS Convexity ETF (SPYC)
NYSEARCA: SPYC · Real-Time Price · USD
42.44
-0.16 (-0.38%)
Sep 17, 2025, 4:00 PM EDT - Market closed
SPYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 42.46 | 42.63 | 42.44 | 42.44 | 42.44 | -0.37% | 10,959 |
| Sep 16, 2025 | 42.53 | 42.67 | 42.53 | 42.60 | 42.60 | -0.14% | 2,107 |
| Sep 15, 2025 | 42.94 | 42.94 | 42.60 | 42.66 | 42.66 | 0.29% | 3,579 |
| Sep 12, 2025 | 42.58 | 42.71 | 42.53 | 42.53 | 42.53 | -0.60% | 2,480 |
| Sep 11, 2025 | 42.71 | 42.79 | 42.67 | 42.79 | 42.79 | 1.73% | 2,751 |
| Sep 10, 2025 | 42.17 | 42.17 | 41.89 | 42.06 | 42.06 | 0.48% | 4,164 |
| Sep 9, 2025 | 41.69 | 41.86 | 41.69 | 41.86 | 41.86 | 0.51% | 3,225 |
| Sep 8, 2025 | 41.24 | 41.76 | 41.24 | 41.65 | 41.65 | 0.35% | 3,320 |
| Sep 5, 2025 | 42.27 | 42.27 | 41.39 | 41.50 | 41.50 | -0.80% | 3,840 |
| Sep 4, 2025 | 41.52 | 41.85 | 41.49 | 41.84 | 41.84 | 1.45% | 3,015 |
| Sep 3, 2025 | 41.25 | 41.39 | 41.02 | 41.24 | 41.24 | 0.45% | 3,588 |
| Sep 2, 2025 | 40.98 | 41.05 | 40.69 | 41.05 | 41.05 | -0.85% | 13,976 |
| Aug 29, 2025 | 41.37 | 41.49 | 41.33 | 41.40 | 41.40 | -1.16% | 18,052 |
| Aug 28, 2025 | 41.61 | 41.91 | 41.61 | 41.89 | 41.89 | 0.62% | 5,294 |
| Aug 27, 2025 | 41.68 | 41.81 | 41.63 | 41.63 | 41.63 | 0.01% | 4,907 |
| Aug 26, 2025 | 41.44 | 41.63 | 41.44 | 41.63 | 41.63 | 0.51% | 2,390 |
| Aug 25, 2025 | 41.54 | 41.66 | 41.42 | 41.42 | 41.42 | -0.89% | 4,626 |
| 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 |