Simplify Propel Opportunities ETF (SURI)
NYSEARCA: SURI · Real-Time Price · USD
15.50
+0.06 (0.41%)
Jun 27, 2025, 4:00 PM - Market closed
SURI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.61 | 15.80 | 15.45 | 15.50 | 15.50 | 0.40% | 7,237 |
| Jun 26, 2025 | 15.44 | 15.47 | 15.44 | 15.44 | 15.44 | -0.36% | 506 |
| Jun 25, 2025 | 15.24 | 15.50 | 15.18 | 15.50 | 15.50 | -3.63% | 1,692 |
| Jun 24, 2025 | 16.18 | 16.39 | 16.08 | 16.08 | 15.41 | 0.37% | 1,578 |
| Jun 23, 2025 | 16.26 | 16.54 | 16.02 | 16.02 | 15.35 | -0.39% | 1,186 |
| Jun 20, 2025 | 16.19 | 16.25 | 16.06 | 16.08 | 15.41 | -1.06% | 3,112 |
| Jun 18, 2025 | 16.36 | 16.36 | 16.26 | 16.26 | 15.57 | 0.43% | 2,651 |
| Jun 17, 2025 | 16.18 | 16.19 | 16.18 | 16.19 | 15.51 | -0.35% | 412 |
| Jun 16, 2025 | 16.29 | 16.29 | 16.17 | 16.25 | 15.56 | 0.06% | 3,505 |
| Jun 13, 2025 | 16.68 | 16.73 | 16.20 | 16.24 | 15.55 | 0.38% | 5,604 |
| Jun 12, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 15.49 | 0.85% | 230 |
| Jun 11, 2025 | 16.06 | 16.06 | 16.04 | 16.04 | 15.36 | -0.16% | 429 |
| Jun 10, 2025 | 16.11 | 16.11 | 16.06 | 16.06 | 15.39 | 0.08% | 815 |
| Jun 9, 2025 | 16.11 | 16.11 | 15.95 | 16.05 | 15.38 | -0.09% | 3,847 |
| Jun 6, 2025 | 15.43 | 16.06 | 15.43 | 16.06 | 15.39 | 5.67% | 2,327 |
| Jun 5, 2025 | 15.15 | 15.20 | 15.15 | 15.20 | 14.56 | -0.09% | 553 |
| Jun 4, 2025 | 15.31 | 15.32 | 15.21 | 15.21 | 14.57 | 0.70% | 1,108 |
| Jun 3, 2025 | 14.90 | 15.11 | 14.90 | 15.11 | 14.47 | 2.15% | 364 |
| Jun 2, 2025 | 14.73 | 14.79 | 14.53 | 14.79 | 14.17 | 1.34% | 665 |
| May 30, 2025 | 14.62 | 14.62 | 14.58 | 14.59 | 13.98 | 0.49% | 461 |
| May 29, 2025 | 14.39 | 14.61 | 14.39 | 14.52 | 13.91 | 0.79% | 564 |
| May 28, 2025 | 14.27 | 14.43 | 14.27 | 14.41 | 13.80 | -0.72% | 680 |
| May 27, 2025 | 14.35 | 14.51 | 14.35 | 14.51 | 13.90 | 0.23% | 256 |
| May 23, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 13.87 | -0.84% | 200 |
| May 22, 2025 | 14.50 | 14.76 | 14.50 | 14.60 | 13.99 | 0.59% | 6,666 |
| May 21, 2025 | 14.72 | 14.72 | 14.52 | 14.52 | 13.91 | -1.37% | 708 |
| May 20, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.10 | 2.40% | 65 |
| May 19, 2025 | 14.55 | 14.55 | 14.38 | 14.38 | 13.77 | -1.12% | 694 |
| May 16, 2025 | 14.43 | 14.54 | 14.43 | 14.54 | 13.93 | 2.01% | 872 |
| May 15, 2025 | 14.38 | 14.38 | 14.10 | 14.25 | 13.65 | 0.79% | 539 |
| May 14, 2025 | 14.40 | 14.40 | 13.99 | 14.14 | 13.55 | -1.19% | 475 |
| May 13, 2025 | 14.24 | 14.31 | 14.11 | 14.31 | 13.71 | 0.63% | 664 |
| May 12, 2025 | 14.10 | 14.22 | 14.10 | 14.22 | 13.62 | 2.55% | 239 |
| May 9, 2025 | 13.84 | 13.90 | 13.80 | 13.87 | 13.28 | -0.76% | 819 |
| May 8, 2025 | 13.95 | 13.97 | 13.95 | 13.97 | 13.39 | 1.20% | 157 |
| May 7, 2025 | 13.70 | 13.81 | 13.70 | 13.81 | 13.23 | 1.36% | 191 |
| May 6, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.05 | -2.95% | 194 |
| May 5, 2025 | 14.16 | 14.16 | 14.04 | 14.04 | 13.45 | -1.93% | 304 |
| May 2, 2025 | 14.39 | 14.45 | 14.31 | 14.31 | 13.71 | -0.54% | 495 |
| May 1, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 13.78 | -1.79% | 173 |
| Apr 30, 2025 | 14.61 | 14.65 | 14.61 | 14.65 | 14.03 | 0.71% | 158 |
| Apr 29, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 13.94 | -0.20% | 302 |
| Apr 28, 2025 | 14.44 | 14.58 | 14.44 | 14.58 | 13.96 | 0.49% | 254 |
| Apr 25, 2025 | 14.50 | 14.76 | 14.50 | 14.51 | 13.90 | -0.31% | 1,316 |
| Apr 24, 2025 | 14.46 | 14.55 | 14.46 | 14.55 | 13.94 | 2.08% | 255 |
| Apr 23, 2025 | 14.27 | 14.40 | 14.25 | 14.25 | 13.66 | 1.17% | 319 |
| Apr 22, 2025 | 14.05 | 14.09 | 14.05 | 14.09 | 13.50 | 2.76% | 266 |
| Apr 21, 2025 | 13.58 | 13.71 | 13.58 | 13.71 | 13.14 | -0.46% | 330 |
| Apr 17, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.20 | 1.27% | 37 |
| Apr 16, 2025 | 13.58 | 13.60 | 13.47 | 13.60 | 13.03 | -1.54% | 491 |