Simplify Propel Opportunities ETF (SURI)
NYSEARCA: SURI · Real-Time Price · USD
16.19
+0.14 (0.87%)
At close: Oct 7, 2025, 4:00 PM EDT
16.19
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
SURI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 15.83 | 16.30 | 15.83 | 16.19 | - | 0.87% | 4,866 |
| Oct 6, 2025 | 16.29 | 16.36 | 16.05 | 16.05 | 16.05 | -1.44% | 3,285 |
| Oct 3, 2025 | 16.16 | 16.57 | 16.09 | 16.29 | 16.29 | 1.66% | 2,793 |
| Oct 2, 2025 | 15.82 | 16.02 | 15.82 | 16.02 | 16.02 | 1.43% | 1,960 |
| Oct 1, 2025 | 15.84 | 15.94 | 15.68 | 15.79 | 15.79 | 1.24% | 10,596 |
| Sep 30, 2025 | 15.57 | 15.60 | 15.57 | 15.60 | 15.60 | -0.09% | 2,306 |
| Sep 29, 2025 | 15.79 | 16.17 | 15.49 | 15.61 | 15.61 | -4.19% | 5,864 |
| Sep 26, 2025 | 16.31 | 16.31 | 16.30 | 16.30 | 16.30 | 4.75% | 1,593 |
| Sep 25, 2025 | 15.33 | 15.83 | 15.27 | 15.56 | 15.56 | -3.00% | 10,318 |
| Sep 24, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.37 | 0.98% | 1,194 |
| Sep 23, 2025 | 16.03 | 16.07 | 15.89 | 15.89 | 15.22 | 0.47% | 34,950 |
| Sep 22, 2025 | 15.61 | 15.97 | 15.61 | 15.81 | 15.15 | 1.24% | 34,298 |
| Sep 19, 2025 | 15.91 | 15.91 | 15.61 | 15.62 | 14.96 | -1.31% | 3,286 |
| Sep 18, 2025 | 15.74 | 15.97 | 15.73 | 15.83 | 15.16 | 1.95% | 2,250 |
| Sep 17, 2025 | 15.56 | 15.80 | 15.37 | 15.52 | 14.87 | -0.24% | 970 |
| Sep 16, 2025 | 15.70 | 15.70 | 15.56 | 15.56 | 14.91 | -0.95% | 142 |
| Sep 15, 2025 | 15.78 | 15.78 | 15.71 | 15.71 | 15.05 | -1.33% | 1,038 |
| Sep 12, 2025 | 15.96 | 15.96 | 15.92 | 15.92 | 15.26 | -0.18% | 742 |
| Sep 11, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.28 | 1.20% | 221 |
| Sep 10, 2025 | 15.93 | 15.93 | 15.76 | 15.76 | 15.10 | 0.01% | 1,000 |
| Sep 9, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.10 | 0.34% | 108 |
| Sep 8, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.05 | -0.66% | 110 |
| Sep 5, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.15 | 0.77% | 687 |
| Sep 4, 2025 | 15.54 | 15.81 | 15.44 | 15.69 | 15.03 | -0.95% | 1,220 |
| Sep 3, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.18 | -0.25% | 73 |
| Sep 2, 2025 | 16.31 | 16.31 | 15.88 | 15.88 | 15.22 | -2.64% | 1,583 |
| Aug 29, 2025 | 16.30 | 16.31 | 15.96 | 16.31 | 15.63 | 1.33% | 1,043 |
| Aug 28, 2025 | 16.13 | 16.13 | 16.10 | 16.10 | 15.42 | 1.19% | 144 |
| Aug 27, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.24 | 0.21% | 184 |
| Aug 26, 2025 | 15.99 | 15.99 | 15.87 | 15.87 | 15.21 | 0.85% | 869 |
| Aug 25, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.08 | -0.62% | 348 |
| Aug 22, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.17 | 1.73% | 32 |
| Aug 21, 2025 | 15.78 | 15.79 | 15.57 | 15.57 | 14.92 | 1.40% | 367 |
| Aug 20, 2025 | 15.33 | 15.35 | 15.33 | 15.35 | 14.71 | -0.43% | 211 |
| Aug 19, 2025 | 15.25 | 15.44 | 15.25 | 15.42 | 14.77 | -0.49% | 4,058 |
| Aug 18, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 14.84 | -0.48% | 160 |
| Aug 15, 2025 | 15.42 | 15.57 | 15.42 | 15.57 | 14.92 | -0.28% | 147 |
| Aug 14, 2025 | 15.46 | 15.73 | 15.46 | 15.61 | 14.96 | 1.23% | 1,648 |
| Aug 13, 2025 | 15.25 | 15.51 | 15.25 | 15.42 | 14.77 | 1.33% | 3,896 |
| Aug 12, 2025 | 15.14 | 15.22 | 15.14 | 15.22 | 14.58 | 0.57% | 381 |
| Aug 11, 2025 | 15.34 | 15.41 | 15.05 | 15.13 | 14.50 | -0.46% | 886 |
| Aug 8, 2025 | 15.08 | 15.24 | 15.07 | 15.20 | 14.57 | -0.87% | 671 |
| Aug 7, 2025 | 15.45 | 15.45 | 15.33 | 15.33 | 14.69 | 0.48% | 370 |
| Aug 6, 2025 | 15.66 | 15.66 | 15.18 | 15.26 | 14.62 | 0.75% | 803 |
| Aug 5, 2025 | 15.28 | 15.28 | 15.15 | 15.15 | 14.51 | 0.77% | 136 |
| Aug 4, 2025 | 15.09 | 15.09 | 14.95 | 15.03 | 14.40 | 0.83% | 412 |
| Aug 1, 2025 | 14.87 | 15.00 | 14.70 | 14.91 | 14.28 | -1.47% | 1,551 |
| Jul 31, 2025 | 15.20 | 15.25 | 15.13 | 15.13 | 14.50 | 0.14% | 1,371 |
| Jul 30, 2025 | 15.10 | 15.12 | 15.10 | 15.11 | 14.48 | -0.12% | 1,374 |
| Jul 29, 2025 | 15.11 | 15.20 | 15.11 | 15.13 | 14.49 | -1.43% | 437 |