Skip to main content
Simplify Propel Opportunities ETF (SURI)
NYSEARCA: SURI · Real-Time Price · USD
17.50
-0.23 (-1.27%)
Feb 21, 2025, 3:25 PM EST - Market closed

SURI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.6617.6617.5017.5017.50-1.27%294
Feb 20, 202517.6317.7917.5917.7217.720.55%6,769
Feb 19, 202517.6217.6317.6017.6317.630.42%577
Feb 18, 202517.7017.7217.5517.5517.55-0.06%1,974
Feb 14, 202517.7017.7517.5417.5617.560.66%1,817
Feb 13, 202517.3317.4517.3317.4517.453.80%759
Feb 12, 202516.2617.2016.2616.8116.81-2.67%1,251
Feb 11, 202517.3617.3617.2717.2717.27-1.75%1,044
Feb 10, 202517.6817.6917.5817.5817.58-0.46%3,713
Feb 7, 202517.9017.9017.6617.6617.66-1.76%944
Feb 6, 202518.2018.2017.9817.9817.98-0.93%1,127
Feb 5, 202517.9118.1817.9118.1518.151.46%1,510
Feb 4, 202517.8117.9117.8117.8817.881.50%567
Feb 3, 202517.6117.8817.6117.6217.62-1.19%1,309
Jan 31, 202518.0018.0517.7517.8317.83-2.02%3,827
Jan 30, 202518.0018.2018.0018.2018.201.47%1,216
Jan 29, 202517.8917.9417.8917.9417.941.53%1,375
Jan 28, 202517.6617.8117.5917.6717.670.90%1,669
Jan 27, 202514.8217.9914.8217.5117.516.31%12,185
Jan 24, 202516.6016.6016.4716.4716.47-0.62%1,747
Jan 23, 202516.3616.5816.3616.5716.571.25%1,261
Jan 22, 202516.3416.4116.3416.3716.370.68%1,289
Jan 21, 202516.0116.3016.0116.2616.262.03%1,698
Jan 17, 202515.8015.9515.6615.9315.931.48%2,012
Jan 16, 202515.6315.7015.5915.7015.700.94%4,733
Jan 15, 202515.4615.6915.4615.5515.553.97%4,182
Jan 14, 202515.5515.5514.9614.9614.96-4.37%960
Jan 13, 202515.7015.7015.6215.6415.64-1.41%695
Jan 10, 202516.0016.0015.8015.8715.87-1.23%1,167
Jan 8, 202516.0616.1016.0616.0716.070.46%603
Jan 7, 202516.1616.1715.9915.9915.99-1.28%2,032
Jan 6, 202516.3016.3016.1016.2016.200.45%1,584
Jan 3, 202516.2016.2016.1016.1316.130.34%837
Jan 2, 202515.9016.2115.9016.0716.074.57%3,475
Dec 31, 202415.4815.8915.3715.3715.37-2.68%1,988
Dec 30, 202415.8615.8915.6815.7915.79-0.43%5,300
Dec 27, 202416.2016.2015.8015.8615.86-0.84%2,691
Dec 26, 202415.8416.0015.8416.0016.000.86%6,918
Dec 24, 202417.8017.8015.7415.8615.860.76%1,210
Dec 23, 202415.7115.7415.7115.7415.74-4.82%644
Dec 20, 202416.6616.8116.5416.5415.850.27%729
Dec 19, 202416.4516.5416.4216.4915.81-0.50%2,065
Dec 18, 202416.9517.0216.4616.5815.89-3.72%1,084
Dec 17, 202417.3717.3717.2217.2216.50-0.56%844
Dec 16, 202417.2117.3117.2117.3116.600.61%551
Dec 13, 202417.2917.2917.0717.2116.50-0.87%4,119
Dec 12, 202417.6717.6717.3617.3616.64-2.05%751
Dec 11, 202417.8017.8017.6017.7216.99-0.69%1,720
Dec 10, 202418.2018.2017.8517.8517.11-2.05%1,536
Dec 9, 202418.5118.7018.2218.2217.47-1.18%14,000
Dec 6, 202418.3418.5018.3418.4417.670.89%750
Dec 5, 202418.3118.3218.2818.2817.52-0.46%3,764
Dec 4, 202418.6118.7018.3018.3617.60-1.90%16,518
Dec 3, 202418.9018.9018.6518.7217.94-1.23%3,182
Dec 2, 202419.4019.4018.9518.9518.17-2.17%21,570
Nov 29, 202421.0121.0119.3219.3718.57-17.03%9,815
Nov 27, 202423.3523.3523.3523.3522.38-2.88%42,788
Nov 26, 202424.1324.1324.0424.0423.041.23%617
Nov 25, 202423.7423.7523.5323.7522.760.23%914
Nov 22, 202423.6223.6923.6223.6922.712.36%319
Nov 21, 202423.1223.1523.1223.1522.190.45%1,315
Nov 20, 202422.5323.1222.5323.0422.091.15%1,328
Nov 19, 202422.1122.7822.1122.7821.842.02%1,285
Nov 18, 202422.2222.3422.2222.3321.410.80%2,082
Nov 15, 202422.6022.6022.1222.1521.24-3.81%2,389
Nov 14, 202423.2723.3923.0323.0322.08-0.37%1,206
Nov 13, 202423.9724.1722.9323.1222.16-3.90%13,139
Nov 12, 202424.7324.7324.0624.0623.06-3.68%4,767
Nov 11, 202425.4325.4324.9824.9823.94-1.90%627
Nov 8, 202425.5225.6025.2725.4624.40-3.71%8,390
Nov 7, 202425.9826.4425.7426.4425.353.00%3,663
Nov 6, 202427.5227.5225.3125.6724.612.61%1,291
Nov 5, 202424.7025.0224.7025.0223.981.28%2,627
Nov 4, 202424.3824.7024.3824.7023.681.93%797
Nov 1, 202424.0624.2823.7924.2423.233.92%68,207
Oct 31, 202423.3723.3723.3223.3222.36-0.40%485
Oct 30, 202423.4323.7023.4223.4222.452.39%3,406
Oct 29, 202423.3323.3922.8722.8721.92-1.98%3,600
Oct 28, 202423.3023.5923.0523.3322.371.53%9,614
Oct 25, 202423.4023.4022.9822.9822.03-1.74%478
Oct 24, 202423.3923.3923.3923.3922.420.06%21
Oct 23, 202423.3523.3723.3523.3722.41-0.82%15,521
Oct 22, 202423.9323.9323.3523.5722.59-0.54%428
Oct 21, 202423.9723.9823.7023.7022.72-1.18%713
Oct 18, 202423.9823.9823.9823.9822.991.64%278
Oct 17, 202423.7723.7723.5923.5922.62-1.51%226
Oct 16, 202424.1424.1423.9623.9622.960.36%293
Oct 15, 202423.8023.8723.8023.8722.880.23%402
Oct 14, 202423.9923.9923.8223.8222.831.40%3,249
Oct 11, 202423.1423.4923.1323.4922.521.83%447
Oct 10, 202423.0723.0723.0723.0722.11-0.71%227
Oct 9, 202423.1123.2423.0423.2322.27-0.27%1,078
Oct 8, 202423.7523.7523.2323.2922.332.11%1,040
Oct 7, 202423.3023.3022.8122.8121.87-1.80%940
Oct 4, 202423.3623.3723.2323.2322.27-0.15%808
Oct 3, 202423.0623.4023.0323.2722.30-0.91%3,601
Oct 2, 202423.3723.4823.3723.4822.51-0.13%711
Oct 1, 202423.1823.5122.9923.5122.54-1.68%1,818
Sep 30, 202423.4823.9823.4823.9122.922.36%5,664
Sep 27, 202423.2223.3623.2223.3622.390.11%1,839