Simplify Propel Opportunities ETF (SURI)
NYSEARCA: SURI · Real-Time Price · USD
15.41
+0.48 (3.18%)
Apr 2, 2025, 11:59 AM EDT - Market open
SURI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -2.87% | 399 |
| Mar 31, 2025 | 15.44 | 15.44 | 15.31 | 15.38 | 15.38 | -2.14% | 604 |
| Mar 28, 2025 | 15.75 | 15.83 | 15.64 | 15.71 | 15.71 | -2.76% | 5,466 |
| Mar 27, 2025 | 16.06 | 16.16 | 16.06 | 16.16 | 16.16 | 0.69% | 232 |
| Mar 26, 2025 | 16.13 | 16.16 | 16.01 | 16.05 | 16.05 | -4.45% | 747 |
| Mar 25, 2025 | 16.83 | 16.84 | 16.80 | 16.80 | 16.11 | -1.08% | 394 |
| Mar 24, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.29 | 1.16% | 285 |
| Mar 21, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.10 | 0.05% | 31 |
| Mar 20, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.09 | 0.06% | 326 |
| Mar 19, 2025 | 16.52 | 16.77 | 16.52 | 16.77 | 16.08 | 1.32% | 721 |
| Mar 18, 2025 | 16.69 | 16.69 | 16.55 | 16.55 | 15.88 | -1.05% | 993 |
| Mar 17, 2025 | 16.62 | 16.85 | 16.62 | 16.72 | 16.04 | 1.05% | 1,981 |
| Mar 14, 2025 | 16.55 | 16.55 | 16.51 | 16.55 | 15.88 | 2.09% | 1,512 |
| Mar 13, 2025 | 15.00 | 16.59 | 15.00 | 16.21 | 15.55 | -1.84% | 4,053 |
| Mar 12, 2025 | 16.51 | 16.53 | 16.51 | 16.52 | 15.84 | - | 1,074 |
| Mar 11, 2025 | 15.95 | 16.52 | 15.93 | 16.52 | 15.84 | 2.96% | 6,353 |
| Mar 10, 2025 | 16.02 | 16.04 | 15.98 | 16.04 | 15.39 | -1.71% | 1,165 |
| Mar 7, 2025 | 16.22 | 16.43 | 16.22 | 16.32 | 15.66 | -0.75% | 573 |
| Mar 6, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 15.77 | -0.57% | 89 |
| Mar 5, 2025 | 16.46 | 16.54 | 16.46 | 16.54 | 15.87 | 4.80% | 753 |
| Mar 4, 2025 | 16.02 | 16.34 | 15.78 | 15.78 | 15.14 | -4.01% | 2,014 |
| Mar 3, 2025 | 16.95 | 16.95 | 16.44 | 16.44 | 15.77 | -1.44% | 1,017 |
| Feb 28, 2025 | 16.69 | 17.05 | 16.09 | 16.68 | 16.00 | -0.95% | 1,839 |
| Feb 27, 2025 | 17.24 | 17.24 | 16.84 | 16.84 | 16.16 | -1.31% | 5,939 |
| Feb 26, 2025 | 17.12 | 17.12 | 17.03 | 17.06 | 16.37 | 1.57% | 362 |
| Feb 25, 2025 | 17.78 | 17.78 | 16.67 | 16.80 | 16.12 | -2.25% | 1,545 |
| Feb 24, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 16.49 | -1.78% | 277 |
| Feb 21, 2025 | 17.66 | 17.66 | 17.50 | 17.50 | 16.79 | -1.27% | 294 |
| Feb 20, 2025 | 17.63 | 17.79 | 17.59 | 17.72 | 17.00 | 0.55% | 6,769 |
| Feb 19, 2025 | 17.62 | 17.63 | 17.60 | 17.63 | 16.91 | 0.42% | 577 |
| Feb 18, 2025 | 17.70 | 17.72 | 17.55 | 17.55 | 16.84 | -0.06% | 1,974 |
| Feb 14, 2025 | 17.70 | 17.75 | 17.54 | 17.56 | 16.85 | 0.66% | 1,817 |
| Feb 13, 2025 | 17.33 | 17.45 | 17.33 | 17.45 | 16.74 | 3.80% | 759 |
| Feb 12, 2025 | 16.26 | 17.20 | 16.26 | 16.81 | 16.13 | -2.67% | 1,251 |
| Feb 11, 2025 | 17.36 | 17.36 | 17.27 | 17.27 | 16.57 | -1.75% | 1,044 |
| Feb 10, 2025 | 17.68 | 17.69 | 17.58 | 17.58 | 16.86 | -0.46% | 3,713 |
| Feb 7, 2025 | 17.90 | 17.90 | 17.66 | 17.66 | 16.94 | -1.76% | 944 |
| Feb 6, 2025 | 18.20 | 18.20 | 17.98 | 17.98 | 17.25 | -0.93% | 1,127 |
| Feb 5, 2025 | 17.91 | 18.18 | 17.91 | 18.15 | 17.41 | 1.46% | 1,510 |
| Feb 4, 2025 | 17.81 | 17.91 | 17.81 | 17.88 | 17.16 | 1.50% | 567 |
| Feb 3, 2025 | 17.61 | 17.88 | 17.61 | 17.62 | 16.90 | -1.19% | 1,309 |
| Jan 31, 2025 | 18.00 | 18.05 | 17.75 | 17.83 | 17.11 | -2.02% | 3,827 |
| Jan 30, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 17.46 | 1.47% | 1,216 |
| Jan 29, 2025 | 17.89 | 17.94 | 17.89 | 17.94 | 17.21 | 1.53% | 1,375 |
| Jan 28, 2025 | 17.66 | 17.81 | 17.59 | 17.67 | 16.95 | 0.90% | 1,669 |
| Jan 27, 2025 | 14.82 | 17.99 | 14.82 | 17.51 | 16.80 | 6.31% | 12,185 |
| Jan 24, 2025 | 16.60 | 16.60 | 16.47 | 16.47 | 15.80 | -0.62% | 1,747 |
| Jan 23, 2025 | 16.36 | 16.58 | 16.36 | 16.57 | 15.90 | 1.25% | 1,261 |
| Jan 22, 2025 | 16.34 | 16.41 | 16.34 | 16.37 | 15.70 | 0.68% | 1,289 |
| Jan 21, 2025 | 16.01 | 16.30 | 16.01 | 16.26 | 15.60 | 2.03% | 1,698 |