Skip to main content
Simplify Propel Opportunities ETF (SURI)
NYSEARCA: SURI · Real-Time Price · USD
23.23
-0.27 (-1.14%)
Sep 26, 2024, 2:51 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202423.3223.3323.2323.3323.33-0.68%832
Sep 25, 202423.5923.5922.7923.4923.49-2.08%51,231
Sep 24, 202423.5224.0523.5223.9923.321.10%3,487
Sep 23, 202424.1524.1523.6323.7323.06-1.61%5,044
Sep 20, 202424.1324.1323.7624.1223.44-0.21%1,417
Sep 19, 202424.5024.6824.1724.1723.491.73%24,315
Sep 18, 202423.3423.7723.3223.7623.099.18%16,156
Sep 17, 202421.7521.8521.7521.7621.15-0.42%508
Sep 16, 202421.9321.9321.8521.8521.24-1.23%1,071
Sep 13, 202421.8822.1321.7922.1321.501.69%810
Sep 12, 202421.7821.7821.7621.7621.15-2.54%555
Sep 11, 202422.4322.4322.3322.3321.70-0.33%517
Sep 10, 202422.4322.4322.4022.4021.77-2.90%548
Sep 9, 202422.8423.0722.8423.0722.421.53%343
Sep 6, 202423.0323.0322.4822.7222.08-0.92%2,182
Sep 5, 202422.5023.0122.5022.9322.290.98%2,482
Sep 4, 202424.9924.9922.6222.7122.07-2.90%1,870
Sep 3, 202424.4124.4123.3923.3922.73-4.02%1,439
Aug 30, 202424.1424.3724.1424.3723.691.19%922
Aug 29, 202424.3124.4824.0824.0823.41-0.42%1,479
Aug 28, 202424.1924.2824.1924.1923.510.02%388
Aug 27, 202423.8424.1823.8424.1823.500.32%693
Aug 26, 202424.0524.1023.8224.1023.421.15%753
Aug 23, 202423.6123.8323.6123.8323.162.85%318
Aug 22, 202423.4423.4423.1723.1722.52-3.50%4,161
Aug 21, 202423.9824.0123.9824.0123.331.43%161
Aug 20, 202423.4023.6723.4023.6723.00-0.58%353
Aug 19, 202423.2623.8123.2623.8123.142.33%918
Aug 16, 202423.2623.2623.2623.2622.61-0.34%146
Aug 15, 202423.2023.3423.2023.3422.692.02%508
Aug 14, 202423.2623.2622.8822.8822.24-1.60%1,031
Aug 13, 202423.4623.5323.2523.2522.601.49%291
Aug 12, 202423.5223.5222.7022.9122.27-1.11%7,916
Aug 9, 202422.9523.1722.9523.1722.51-1.07%349
Aug 8, 202423.4223.4223.4223.4222.763.10%333
Aug 7, 202423.1623.1622.7122.7122.07-2.19%366
Aug 6, 202423.2223.2223.2223.2222.571.42%88
Aug 5, 202422.1722.9622.1722.9022.25-2.57%7,911
Aug 2, 202423.0723.5022.5823.5022.84-1.23%4,314
Aug 1, 202423.7923.7923.7923.7923.12-1.80%418
Jul 31, 202424.1824.6924.1324.2323.553.02%893
Jul 30, 202423.5623.5623.2723.5222.86-0.44%811
Jul 29, 202423.8323.8523.5223.6222.96-1.68%1,911
Jul 26, 202424.0024.0924.0024.0223.351.21%1,391
Jul 25, 202423.8524.0023.7423.7423.070.16%660
Jul 24, 202424.1624.2023.7023.7023.03-2.27%1,067
Jul 23, 202424.1624.2524.1424.2523.571.55%7,721
Jul 22, 202423.6623.8823.6623.8823.211.45%507
Jul 19, 202424.0924.1623.5423.5422.88-1.00%18,454
Jul 18, 202424.6524.7223.7823.7823.11-2.62%8,015
Jul 17, 202424.8024.8024.4224.4223.73-1.84%2,171
Jul 16, 202425.0225.0224.8724.8724.170.67%953
Jul 15, 202424.7624.8624.7124.7124.013.10%618
Jul 12, 202423.9923.9923.9623.9623.290.90%703
Jul 11, 202423.5623.8623.5623.7523.083.50%3,332
Jul 10, 202422.9522.9522.9522.9522.300.82%131
Jul 9, 202422.7622.7622.7622.7622.123.06%88
Jul 8, 202422.0822.0822.0822.0821.462.14%178
Jul 5, 202421.4221.6421.3321.6221.010.15%2,305
Jul 3, 202421.6321.6521.5921.5920.980.58%3,685
Jul 2, 202422.5722.5721.4621.4620.86-3.35%15,122
Jul 1, 202421.9322.2121.9222.2121.580.58%1,043
Jun 28, 202421.8322.2321.8322.0821.460.68%765
Jun 27, 202421.4721.9321.4721.9321.312.13%11,489
Jun 26, 202421.2621.4721.2621.4720.870.52%625
Jun 25, 202421.6921.6921.3621.3620.76-7.53%145
Jun 24, 202423.1323.1323.1023.1021.211.21%558
Jun 21, 202422.8222.8222.8222.8220.950.48%85
Jun 20, 202422.9722.9722.5622.7120.85-0.02%1,317
Jun 18, 202423.2523.2522.7222.7220.86-2.51%2,124
Jun 17, 202423.6023.6023.3023.3021.39-1.37%1,741
Jun 14, 202423.8123.8423.6223.6221.69-2.42%1,363
Jun 13, 202423.9424.2123.9424.2122.230.37%1,310
Jun 12, 202424.1224.1224.1224.1222.142.10%71
Jun 11, 202423.6223.6223.6223.6221.690.58%261
Jun 10, 202422.9523.4922.9523.4921.561.98%1,276
Jun 7, 202423.0323.0323.0323.0321.141.05%17
Jun 6, 202422.7822.7922.5622.7920.93-0.94%668
Jun 5, 202422.7823.0122.7823.0121.122.04%227
Jun 4, 202422.3322.5522.3322.5520.70-0.08%309
Jun 3, 202422.4822.8322.4822.5620.720.86%753
May 31, 202422.5122.5522.3222.3720.54-0.21%2,727
May 30, 202422.4822.4922.4222.4220.580.98%3,843
May 29, 202422.3022.3022.1122.2020.38-0.89%1,226
May 28, 202422.9922.9922.4022.4020.570.39%10,978
May 24, 202422.4522.4522.3122.3120.49-0.48%15,059
May 23, 202423.2623.2622.4222.4220.59-2.57%25,115
May 22, 202423.0523.0522.9923.0121.13-0.46%17,535
May 21, 202423.1223.1223.1223.1221.230.68%14
May 20, 202422.6822.9622.6822.9621.080.99%604
May 17, 202422.5722.7422.5722.7420.88-0.35%230
May 16, 202422.8222.8222.8222.8220.95-0.12%114
May 15, 202423.0223.0222.7622.8520.98-0.16%3,542
May 14, 202422.8822.8822.8822.8821.012.61%218
May 13, 202422.3022.3022.3022.3020.470.91%83
May 10, 202424.8524.8522.1022.1020.29-2.18%6,196
May 9, 202422.6722.7822.5722.5920.74-0.33%2,967
May 8, 202422.5722.6722.5722.6720.81-1.58%330
May 7, 202422.9223.0922.8323.0321.14-0.72%1,559
May 6, 202422.9323.2022.9323.2021.301.66%2,830