Simplify US Equity PLUS Convexity ETF (SPYC)
NYSEARCA: SPYC · Real-Time Price · USD
45.66
+0.20 (0.44%)
Oct 15, 2026, 4:00 PM EDT - Market closed
SPYC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 45.29 | 45.70 | 45.29 | 45.66 | 45.66 | 0.44% | 3,838 |
| Oct 14, 2026 | 45.77 | 45.77 | 45.46 | 45.46 | 45.46 | -1.85% | 425 |
| Oct 13, 2026 | 46.28 | 46.32 | 46.10 | 46.32 | 46.31 | - | 10,449 |
| Oct 12, 2026 | 46.42 | 46.49 | 46.24 | 46.32 | 46.32 | -0.44% | 3,965 |
| Oct 9, 2026 | 46.41 | 46.52 | 46.41 | 46.52 | 46.52 | 0.99% | 1,093 |
| Oct 8, 2026 | 46.16 | 46.28 | 45.89 | 46.06 | 46.06 | -0.93% | 8,553 |
| Oct 7, 2026 | 46.28 | 46.56 | 46.19 | 46.50 | 46.50 | -1.45% | 3,111 |
| Oct 6, 2026 | 47.07 | 47.18 | 46.92 | 47.18 | 47.18 | 1.51% | 5,599 |
| Oct 5, 2026 | 46.26 | 46.65 | 46.26 | 46.48 | 46.48 | 0.99% | 4,536 |
| Oct 2, 2026 | 45.97 | 46.03 | 45.96 | 46.03 | 46.02 | 1.04% | 1,463 |
| Oct 1, 2026 | 45.36 | 45.66 | 45.36 | 45.55 | 45.55 | 0.03% | 2,054 |
| Sep 30, 2026 | 45.97 | 46.09 | 45.54 | 45.54 | 45.54 | -0.14% | 4,475 |
| Sep 29, 2026 | 45.71 | 45.76 | 45.50 | 45.60 | 45.60 | -0.24% | 10,479 |
| Sep 28, 2026 | 45.87 | 45.90 | 45.64 | 45.71 | 45.71 | -1.39% | 2,666 |
| Sep 25, 2026 | 46.38 | 46.46 | 46.30 | 46.36 | 46.36 | 0.64% | 1,450 |
| Sep 24, 2026 | 46.19 | 46.28 | 46.19 | 46.26 | 46.06 | 0.10% | 1,138 |
| Sep 23, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.01 | -1.65% | 556 |
| Sep 22, 2026 | 46.98 | 47.07 | 46.90 | 46.99 | 46.78 | -0.20% | 7,837 |
| Sep 21, 2026 | 45.95 | 47.17 | 45.95 | 47.08 | 46.88 | 2.58% | 1,615 |
| Sep 18, 2026 | 45.63 | 45.90 | 45.63 | 45.90 | 45.70 | -0.02% | 3,712 |
| Sep 17, 2026 | 45.78 | 45.91 | 45.78 | 45.91 | 45.71 | 1.53% | 2,342 |
| Sep 16, 2026 | 45.71 | 45.72 | 44.82 | 45.22 | 45.02 | -0.47% | 4,761 |
| Sep 15, 2026 | 45.68 | 45.68 | 45.39 | 45.43 | 45.24 | -0.75% | 698,497 |
| Sep 14, 2026 | 45.81 | 45.94 | 45.75 | 45.77 | 45.58 | -0.73% | 11,113 |
| Sep 11, 2026 | 46.28 | 46.28 | 46.08 | 46.11 | 45.91 | 0.94% | 3,621 |
| Sep 10, 2026 | 45.77 | 45.84 | 45.64 | 45.68 | 45.48 | -0.86% | 4,828 |
| Sep 9, 2026 | 46.18 | 46.18 | 45.98 | 46.08 | 45.88 | -0.48% | 4,753 |
| Sep 8, 2026 | 46.53 | 46.57 | 46.29 | 46.30 | 46.10 | -0.78% | 10,538 |
| Sep 4, 2026 | 46.80 | 46.80 | 46.61 | 46.66 | 46.46 | -0.85% | 13,061 |
| Sep 3, 2026 | 46.58 | 47.15 | 46.51 | 47.06 | 46.86 | 1.49% | 15,629 |
| Sep 2, 2026 | 46.37 | 46.42 | 46.26 | 46.37 | 46.17 | 0.66% | 2,679 |
| Sep 1, 2026 | 46.26 | 46.26 | 46.06 | 46.07 | 45.87 | -0.99% | 5,852 |
| Aug 31, 2026 | 46.43 | 46.55 | 46.39 | 46.52 | 46.32 | -0.61% | 5,279 |
| Aug 28, 2026 | 46.98 | 47.35 | 46.76 | 46.81 | 46.61 | -0.41% | 4,625 |
| Aug 27, 2026 | 46.97 | 47.14 | 46.86 | 47.00 | 46.80 | 0.84% | 9,496 |
| Aug 26, 2026 | 46.58 | 46.68 | 46.48 | 46.61 | 46.41 | -0.02% | 3,338 |
| Aug 25, 2026 | 46.60 | 46.62 | 46.43 | 46.62 | 46.42 | 0.44% | 3,180 |
| Aug 24, 2026 | 46.46 | 46.48 | 46.36 | 46.42 | 46.22 | -0.42% | 5,942 |
| Aug 21, 2026 | 46.59 | 46.63 | 46.59 | 46.61 | 46.41 | 0.68% | 1,672 |
| Aug 20, 2026 | 46.72 | 46.76 | 46.30 | 46.30 | 46.10 | -1.30% | 5,743 |
| Aug 19, 2026 | 46.99 | 47.07 | 46.91 | 46.91 | 46.71 | 0.19% | 2,413 |
| Aug 18, 2026 | 47.01 | 47.02 | 46.82 | 46.82 | 46.62 | -0.97% | 7,285 |
| Aug 17, 2026 | 47.67 | 47.67 | 47.28 | 47.28 | 47.08 | -0.90% | 5,060 |
| Aug 14, 2026 | 48.09 | 48.09 | 47.65 | 47.71 | 47.50 | -0.48% | 21,002 |
| Aug 13, 2026 | 48.19 | 48.19 | 47.80 | 47.94 | 47.73 | 0.99% | 13,598 |
| Aug 12, 2026 | 47.56 | 47.62 | 47.45 | 47.47 | 47.27 | 0.29% | 3,228 |
| Aug 11, 2026 | 47.53 | 47.53 | 47.26 | 47.34 | 47.13 | -0.52% | 5,235 |
| Aug 10, 2026 | 47.56 | 47.71 | 47.56 | 47.58 | 47.37 | -0.25% | 2,917 |
| Aug 7, 2026 | 47.74 | 47.74 | 47.49 | 47.70 | 47.49 | 1.12% | 10,296 |
| Aug 6, 2026 | 47.64 | 47.64 | 46.87 | 47.17 | 46.97 | -1.22% | 81,666 |