Simplify US Equity PLUS Convexity ETF (SPYC)

SPYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.98	43.14	42.98	43.14	43.13	-0.54%	1,719
Apr 27, 2026	43.31	43.37	43.21	43.37	43.37	0.08%	3,067
Apr 24, 2026	43.26	43.33	43.23	43.33	43.33	0.82%	923
Apr 23, 2026	43.15	43.15	42.76	42.98	42.98	-0.40%	3,401
Apr 22, 2026	43.13	43.16	43.05	43.16	43.15	0.85%	2,915
Apr 21, 2026	43.10	43.10	42.79	42.79	42.79	-0.45%	2,301
Apr 20, 2026	43.02	43.02	42.96	42.98	42.98	-0.35%	1,297
Apr 17, 2026	43.14	43.22	43.05	43.14	43.14	1.49%	4,726
Apr 16, 2026	42.50	42.62	42.48	42.50	42.50	-0.07%	3,149
Apr 15, 2026	42.26	42.55	42.26	42.53	42.53	1.03%	30,500
Apr 14, 2026	42.06	42.14	42.03	42.10	42.10	1.25%	2,358
Apr 13, 2026	40.97	41.58	40.97	41.58	41.58	1.04%	8,486
Apr 10, 2026	41.25	41.32	41.09	41.15	41.15	-0.37%	2,647
Apr 9, 2026	40.99	41.31	40.99	41.31	41.30	0.60%	2,854
Apr 8, 2026	40.96	41.08	40.85	41.06	41.06	2.84%	19,670
Apr 7, 2026	39.67	39.92	39.63	39.92	39.92	0.09%	3,313
Apr 6, 2026	39.93	39.93	39.80	39.89	39.89	0.37%	4,543
Apr 2, 2026	39.22	39.80	39.22	39.74	39.74	-0.01%	19,718
Apr 1, 2026	39.77	39.82	39.70	39.74	39.74	0.69%	4,606
Mar 31, 2026	38.87	39.63	38.87	39.47	39.47	2.25%	8,015
Mar 30, 2026	38.87	38.87	38.50	38.60	38.60	-0.35%	18,574
Mar 27, 2026	39.11	39.11	38.69	38.74	38.74	-1.35%	9,024
Mar 26, 2026	39.67	39.76	39.24	39.27	39.27	-1.69%	7,137
Mar 25, 2026	40.10	40.10	39.94	39.95	39.85	0.39%	5,872
Mar 24, 2026	39.78	40.00	39.76	39.79	39.69	-0.43%	5,806
Mar 23, 2026	40.14	40.30	39.95	39.96	39.86	0.65%	6,652
Mar 20, 2026	39.90	39.90	39.61	39.70	39.60	-1.27%	2,617
Mar 19, 2026	40.19	40.31	40.00	40.21	40.11	-0.29%	13,193
Mar 18, 2026	40.86	40.86	40.33	40.33	40.22	-1.26%	6,006
Mar 17, 2026	40.91	40.98	40.79	40.84	40.74	0.42%	7,665
Mar 16, 2026	40.81	40.81	40.66	40.67	40.57	0.44%	8,006
Mar 13, 2026	40.92	40.92	40.40	40.49	40.39	-0.43%	5,163
Mar 12, 2026	40.81	40.81	40.67	40.67	40.56	-1.23%	7,181
Mar 11, 2026	41.38	41.38	41.17	41.17	41.07	-0.17%	1,873
Mar 10, 2026	41.46	41.53	41.24	41.24	41.14	-0.31%	8,245
Mar 9, 2026	40.90	41.49	40.78	41.37	41.27	0.07%	7,796
Mar 6, 2026	41.31	41.34	41.22	41.34	41.24	-0.88%	3,970
Mar 5, 2026	41.88	41.88	41.53	41.71	41.60	-0.51%	2,795
Mar 4, 2026	41.69	42.01	41.69	41.92	41.82	0.34%	5,185
Mar 3, 2026	41.37	41.79	41.37	41.78	41.68	-0.55%	9,722
Mar 2, 2026	41.51	42.24	41.51	42.01	41.90	-0.16%	6,383
Feb 27, 2026	42.04	42.08	41.89	42.08	41.97	-0.38%	9,933
Feb 26, 2026	42.42	42.42	42.05	42.24	42.13	-1.00%	5,895
Feb 25, 2026	42.13	42.67	42.13	42.67	42.56	0.99%	5,502
Feb 24, 2026	41.86	42.31	41.86	42.25	42.14	0.66%	3,310
Feb 23, 2026	42.12	42.12	41.82	41.97	41.86	-1.22%	6,665
Feb 20, 2026	42.26	42.49	42.19	42.49	42.38	0.80%	19,011
Feb 19, 2026	42.13	42.21	42.00	42.15	42.05	-0.30%	10,741
Feb 18, 2026	42.42	42.42	42.19	42.28	42.17	0.52%	5,349
Feb 17, 2026	41.93	42.15	41.66	42.06	41.95	0.28%	10,735

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.