Simplify US Equity PLUS Convexity ETF (SPYC)
NYSEARCA: SPYC · Real-Time Price · USD
45.90
-0.01 (-0.02%)
Sep 18, 2026, 4:00 PM EDT - Market closed
SPYC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 45.63 | 45.90 | 45.63 | 45.90 | 45.90 | -0.02% | 3,711 |
| Sep 17, 2026 | 45.78 | 45.91 | 45.78 | 45.91 | 45.91 | 1.53% | 2,342 |
| Sep 16, 2026 | 45.71 | 45.72 | 44.82 | 45.22 | 45.22 | -0.47% | 4,760 |
| Sep 15, 2026 | 45.68 | 45.68 | 45.39 | 45.43 | 45.43 | -0.75% | 698,495 |
| Sep 14, 2026 | 45.81 | 45.94 | 45.75 | 45.77 | 45.77 | -0.73% | 11,111 |
| Sep 11, 2026 | 46.28 | 46.28 | 46.08 | 46.11 | 46.11 | 0.94% | 3,621 |
| Sep 10, 2026 | 45.77 | 45.84 | 45.64 | 45.68 | 45.68 | -0.86% | 4,828 |
| Sep 9, 2026 | 46.18 | 46.18 | 45.98 | 46.08 | 46.08 | -0.48% | 4,752 |
| Sep 8, 2026 | 46.53 | 46.57 | 46.29 | 46.30 | 46.30 | -0.78% | 10,537 |
| Sep 4, 2026 | 46.80 | 46.80 | 46.61 | 46.66 | 46.66 | -0.85% | 13,061 |
| Sep 3, 2026 | 46.58 | 47.15 | 46.51 | 47.06 | 47.06 | 1.49% | 15,628 |
| Sep 2, 2026 | 46.37 | 46.42 | 46.26 | 46.37 | 46.37 | 0.66% | 2,677 |
| Sep 1, 2026 | 46.26 | 46.26 | 46.06 | 46.07 | 46.07 | -0.99% | 5,852 |
| Aug 31, 2026 | 46.43 | 46.55 | 46.39 | 46.52 | 46.52 | -0.61% | 5,278 |
| Aug 28, 2026 | 46.98 | 47.35 | 46.76 | 46.81 | 46.81 | -0.41% | 4,625 |
| Aug 27, 2026 | 46.97 | 47.14 | 46.86 | 47.00 | 47.00 | 0.84% | 9,496 |
| Aug 26, 2026 | 46.58 | 46.68 | 46.48 | 46.61 | 46.61 | -0.02% | 3,336 |
| Aug 25, 2026 | 46.60 | 46.62 | 46.43 | 46.62 | 46.62 | 0.44% | 3,180 |
| Aug 24, 2026 | 46.46 | 46.48 | 46.36 | 46.42 | 46.42 | -0.42% | 5,942 |
| Aug 21, 2026 | 46.59 | 46.63 | 46.59 | 46.61 | 46.61 | 0.68% | 1,672 |
| Aug 20, 2026 | 46.72 | 46.76 | 46.30 | 46.30 | 46.30 | -1.30% | 5,743 |
| Aug 19, 2026 | 46.99 | 47.07 | 46.91 | 46.91 | 46.91 | 0.19% | 2,412 |
| Aug 18, 2026 | 47.01 | 47.02 | 46.82 | 46.82 | 46.82 | -0.97% | 7,285 |
| Aug 17, 2026 | 47.67 | 47.67 | 47.28 | 47.28 | 47.28 | -0.90% | 5,059 |
| Aug 14, 2026 | 48.09 | 48.09 | 47.65 | 47.71 | 47.71 | -0.48% | 21,001 |
| Aug 13, 2026 | 48.19 | 48.19 | 47.80 | 47.94 | 47.94 | 0.99% | 13,598 |
| Aug 12, 2026 | 47.56 | 47.62 | 47.45 | 47.47 | 47.47 | 0.29% | 3,227 |
| Aug 11, 2026 | 47.53 | 47.53 | 47.26 | 47.34 | 47.33 | -0.52% | 5,234 |
| Aug 10, 2026 | 47.56 | 47.71 | 47.56 | 47.58 | 47.58 | -0.25% | 2,917 |
| Aug 7, 2026 | 47.74 | 47.74 | 47.49 | 47.70 | 47.70 | 1.12% | 10,294 |
| Aug 6, 2026 | 47.64 | 47.64 | 46.87 | 47.17 | 47.17 | -1.22% | 81,666 |
| Aug 5, 2026 | 48.96 | 48.96 | 47.35 | 47.76 | 47.76 | -1.21% | 10,484 |
| Aug 4, 2026 | 46.67 | 48.46 | 46.67 | 48.34 | 48.34 | 4.51% | 29,210 |
| Aug 3, 2026 | 45.50 | 46.34 | 45.50 | 46.26 | 46.25 | 2.21% | 16,849 |
| Jul 31, 2026 | 44.71 | 45.35 | 44.71 | 45.26 | 45.25 | 1.02% | 23,153 |
| Jul 30, 2026 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | 1.98% | 15,707 |
| Jul 29, 2026 | 44.28 | 44.85 | 43.93 | 43.93 | 43.93 | -1.55% | 2,648 |
| Jul 28, 2026 | 45.40 | 45.40 | 44.62 | 44.62 | 44.62 | -0.06% | 1,154 |
| Jul 27, 2026 | 44.61 | 44.68 | 44.47 | 44.65 | 44.65 | 0.44% | 4,796 |
| Jul 24, 2026 | 44.85 | 44.98 | 44.45 | 44.45 | 44.45 | -0.53% | 10,264 |
| Jul 23, 2026 | 44.97 | 44.97 | 44.53 | 44.69 | 44.69 | -1.59% | 4,570 |
| Jul 22, 2026 | 45.32 | 45.57 | 45.32 | 45.41 | 45.41 | 0.04% | 8,791 |
| Jul 21, 2026 | 45.13 | 45.50 | 45.13 | 45.39 | 45.39 | 1.01% | 18,974 |
| Jul 20, 2026 | 45.09 | 45.19 | 44.94 | 44.94 | 44.94 | -0.27% | 3,827 |
| Jul 17, 2026 | 45.15 | 45.30 | 45.01 | 45.06 | 45.06 | -1.22% | 3,222 |
| Jul 16, 2026 | 45.67 | 45.80 | 45.48 | 45.61 | 45.61 | -0.80% | 2,972 |
| Jul 15, 2026 | 45.77 | 45.98 | 45.76 | 45.98 | 45.98 | 0.27% | 5,077 |
| Jul 14, 2026 | 45.76 | 45.86 | 45.75 | 45.86 | 45.86 | 0.49% | 4,494 |
| Jul 13, 2026 | 45.85 | 45.85 | 45.56 | 45.64 | 45.64 | -1.03% | 7,330 |
| Jul 10, 2026 | 45.91 | 46.11 | 45.90 | 46.11 | 46.11 | 0.66% | 3,809 |