Simplify Propel Opportunities ETF (SURI)
NYSEARCA: SURI · Real-Time Price · USD
14.55
+0.30 (2.08%)
Apr 24, 2025, 1:58 PM EDT - Market closed
SURI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | - | 1.45% | 193 |
| Apr 23, 2025 | 14.27 | 14.40 | 14.25 | 14.25 | 14.25 | 1.17% | 319 |
| Apr 22, 2025 | 14.05 | 14.09 | 14.05 | 14.09 | 14.09 | 2.76% | 266 |
| Apr 21, 2025 | 13.58 | 13.71 | 13.58 | 13.71 | 13.71 | -0.46% | 330 |
| Apr 17, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.27% | 37 |
| Apr 16, 2025 | 13.58 | 13.60 | 13.47 | 13.60 | 13.60 | -1.54% | 491 |
| Apr 15, 2025 | 13.79 | 13.81 | 13.72 | 13.81 | 13.81 | 0.60% | 1,521 |
| Apr 14, 2025 | 13.69 | 13.73 | 13.69 | 13.73 | 13.73 | 2.20% | 208 |
| Apr 11, 2025 | 13.00 | 13.44 | 13.00 | 13.44 | 13.44 | 3.52% | 120,141 |
| Apr 10, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -3.94% | 119 |
| Apr 9, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 6.30% | 152 |
| Apr 8, 2025 | 13.65 | 13.65 | 12.71 | 12.71 | 12.71 | -4.79% | 407 |
| Apr 7, 2025 | 13.37 | 13.37 | 13.35 | 13.35 | 13.35 | -6.26% | 1,133 |
| Apr 4, 2025 | 14.92 | 14.92 | 13.69 | 14.24 | 14.24 | -1.79% | 3,462 |
| Apr 3, 2025 | 14.51 | 14.51 | 14.50 | 14.50 | 14.50 | -5.23% | 803 |
| Apr 2, 2025 | 15.41 | 15.41 | 15.30 | 15.30 | 15.30 | 2.45% | 676 |
| 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 |