Skip to main content
Simplify Propel Opportunities ETF (SURI)
NYSEARCA: SURI · Real-Time Price · USD
23.62
+0.47 (2.07%)
Nov 22, 2024, 3:14 PM EST - Market closed

SURI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.6223.6923.6223.6923.692.36%319
Nov 21, 202423.1223.1523.1223.1523.150.45%1,315
Nov 20, 202422.5323.1222.5323.0423.041.15%1,328
Nov 19, 202422.1122.7822.1122.7822.782.02%1,285
Nov 18, 202422.2222.3422.2222.3322.330.80%2,082
Nov 15, 202422.6022.6022.1222.1522.15-3.81%2,389
Nov 14, 202423.2723.3923.0323.0323.03-0.37%1,206
Nov 13, 202423.9724.1722.9323.1223.12-3.90%13,139
Nov 12, 202424.7324.7324.0624.0624.06-3.68%4,767
Nov 11, 202425.4325.4324.9824.9824.98-1.90%627
Nov 8, 202425.5225.6025.2725.4625.46-3.71%8,390
Nov 7, 202425.9826.4425.7426.4426.443.00%3,663
Nov 6, 202427.5227.5225.3125.6725.672.61%1,291
Nov 5, 202424.7025.0224.7025.0225.021.28%2,627
Nov 4, 202424.3824.7024.3824.7024.701.93%797
Nov 1, 202424.0624.2823.7924.2424.243.92%68,207
Oct 31, 202423.3723.3723.3223.3223.32-0.40%485
Oct 30, 202423.4323.7023.4223.4223.422.39%3,406
Oct 29, 202423.3323.3922.8722.8722.87-1.98%3,600
Oct 28, 202423.3023.5923.0523.3323.331.53%9,614
Oct 25, 202423.4023.4022.9822.9822.98-1.74%478
Oct 24, 202423.3923.3923.3923.3923.390.06%21
Oct 23, 202423.3523.3723.3523.3723.37-0.82%15,521
Oct 22, 202423.9323.9323.3523.5723.57-0.54%428
Oct 21, 202423.9723.9823.7023.7023.70-1.18%713
Oct 18, 202423.9823.9823.9823.9823.981.64%278
Oct 17, 202423.7723.7723.5923.5923.59-1.51%226
Oct 16, 202424.1424.1423.9623.9623.960.36%293
Oct 15, 202423.8023.8723.8023.8723.870.23%402
Oct 14, 202423.9923.9923.8223.8223.821.40%3,249
Oct 11, 202423.1423.4923.1323.4923.491.83%447
Oct 10, 202423.0723.0723.0723.0723.07-0.71%227
Oct 9, 202423.1123.2423.0423.2323.23-0.27%1,078
Oct 8, 202423.7523.7523.2323.2923.292.11%1,040
Oct 7, 202423.3023.3022.8122.8122.81-1.80%940
Oct 4, 202423.3623.3723.2323.2323.23-0.15%808
Oct 3, 202423.0623.4023.0323.2723.27-0.91%3,601
Oct 2, 202423.3723.4823.3723.4823.48-0.13%711
Oct 1, 202423.1823.5122.9923.5123.51-1.68%1,818
Sep 30, 202423.4823.9823.4823.9123.912.36%5,664
Sep 27, 202423.2223.3623.2223.3623.360.11%1,839
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