Skip to main content
Simplify Propel Opportunities ETF (SURI)
NYSEARCA: SURI · Real-Time Price · USD
16.10
+0.73 (4.75%)
Jan 2, 2025, 1:15 PM EST - Market closed

SURI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202515.9016.2115.9016.0716.074.57%3,475
Dec 31, 202415.4815.8915.3715.3715.37-2.68%1,988
Dec 30, 202415.8615.8915.6815.7915.79-0.43%5,300
Dec 27, 202416.2016.2015.8015.8615.86-0.84%2,691
Dec 26, 202415.8416.0015.8416.0016.000.86%6,918
Dec 24, 202417.8017.8015.7415.8615.860.76%1,210
Dec 23, 202415.7115.7415.7115.7415.74-4.82%644
Dec 20, 202416.6616.8116.5416.5415.850.27%729
Dec 19, 202416.4516.5416.4216.4915.81-0.50%2,065
Dec 18, 202416.9517.0216.4616.5815.89-3.72%1,084
Dec 17, 202417.3717.3717.2217.2216.50-0.56%844
Dec 16, 202417.2117.3117.2117.3116.600.61%551
Dec 13, 202417.2917.2917.0717.2116.50-0.87%4,119
Dec 12, 202417.6717.6717.3617.3616.64-2.05%751
Dec 11, 202417.8017.8017.6017.7216.99-0.69%1,720
Dec 10, 202418.2018.2017.8517.8517.11-2.05%1,536
Dec 9, 202418.5118.7018.2218.2217.47-1.18%14,000
Dec 6, 202418.3418.5018.3418.4417.670.89%750
Dec 5, 202418.3118.3218.2818.2817.52-0.46%3,764
Dec 4, 202418.6118.7018.3018.3617.60-1.90%16,518
Dec 3, 202418.9018.9018.6518.7217.94-1.23%3,182
Dec 2, 202419.4019.4018.9518.9518.17-2.17%21,570
Nov 29, 202421.0121.0119.3219.3718.57-17.03%9,815
Nov 27, 202423.3523.3523.3523.3522.38-2.88%42,788
Nov 26, 202424.1324.1324.0424.0423.041.23%617
Nov 25, 202423.7423.7523.5323.7522.760.23%914
Nov 22, 202423.6223.6923.6223.6922.712.36%319
Nov 21, 202423.1223.1523.1223.1522.190.45%1,315
Nov 20, 202422.5323.1222.5323.0422.091.15%1,328
Nov 19, 202422.1122.7822.1122.7821.842.02%1,285
Nov 18, 202422.2222.3422.2222.3321.410.80%2,082
Nov 15, 202422.6022.6022.1222.1521.24-3.81%2,389
Nov 14, 202423.2723.3923.0323.0322.08-0.37%1,206
Nov 13, 202423.9724.1722.9323.1222.16-3.90%13,139
Nov 12, 202424.7324.7324.0624.0623.06-3.68%4,767
Nov 11, 202425.4325.4324.9824.9823.94-1.90%627
Nov 8, 202425.5225.6025.2725.4624.40-3.71%8,390
Nov 7, 202425.9826.4425.7426.4425.353.00%3,663
Nov 6, 202427.5227.5225.3125.6724.612.61%1,291
Nov 5, 202424.7025.0224.7025.0223.981.28%2,627
Nov 4, 202424.3824.7024.3824.7023.681.93%797
Nov 1, 202424.0624.2823.7924.2423.233.92%68,207
Oct 31, 202423.3723.3723.3223.3222.36-0.40%485
Oct 30, 202423.4323.7023.4223.4222.452.39%3,406
Oct 29, 202423.3323.3922.8722.8721.92-1.98%3,600
Oct 28, 202423.3023.5923.0523.3322.371.53%9,614
Oct 25, 202423.4023.4022.9822.9822.03-1.74%478
Oct 24, 202423.3923.3923.3923.3922.420.06%21
Oct 23, 202423.3523.3723.3523.3722.41-0.82%15,521
Oct 22, 202423.9323.9323.3523.5722.59-0.54%428
Oct 21, 202423.9723.9823.7023.7022.72-1.18%713
Oct 18, 202423.9823.9823.9823.9822.991.64%278
Oct 17, 202423.7723.7723.5923.5922.62-1.51%226
Oct 16, 202424.1424.1423.9623.9622.960.36%293
Oct 15, 202423.8023.8723.8023.8722.880.23%402
Oct 14, 202423.9923.9923.8223.8222.831.40%3,249
Oct 11, 202423.1423.4923.1323.4922.521.83%447
Oct 10, 202423.0723.0723.0723.0722.11-0.71%227
Oct 9, 202423.1123.2423.0423.2322.27-0.27%1,078
Oct 8, 202423.7523.7523.2323.2922.332.11%1,040
Oct 7, 202423.3023.3022.8122.8121.87-1.80%940
Oct 4, 202423.3623.3723.2323.2322.27-0.15%808
Oct 3, 202423.0623.4023.0323.2722.30-0.91%3,601
Oct 2, 202423.3723.4823.3723.4822.51-0.13%711
Oct 1, 202423.1823.5122.9923.5122.54-1.68%1,818
Sep 30, 202423.4823.9823.4823.9122.922.36%5,664
Sep 27, 202423.2223.3623.2223.3622.390.11%1,839
Sep 26, 202423.3223.3323.2323.3322.37-0.68%832
Sep 25, 202423.5923.5922.7923.4922.52-2.08%51,231
Sep 24, 202423.5224.0523.5223.9922.351.10%3,487
Sep 23, 202424.1524.1523.6323.7322.11-1.61%5,044
Sep 20, 202424.1324.1323.7624.1222.47-0.21%1,417
Sep 19, 202424.5024.6824.1724.1722.521.73%24,315
Sep 18, 202423.3423.7723.3223.7622.139.18%16,156
Sep 17, 202421.7521.8521.7521.7620.27-0.42%508
Sep 16, 202421.9321.9321.8521.8520.36-1.23%1,071
Sep 13, 202421.8822.1321.7922.1320.611.69%810
Sep 12, 202421.7821.7821.7621.7620.27-2.54%555
Sep 11, 202422.4322.4322.3322.3320.80-0.33%517
Sep 10, 202422.4322.4322.4022.4020.87-2.90%548
Sep 9, 202422.8423.0722.8423.0721.491.53%343
Sep 6, 202423.0323.0322.4822.7221.17-0.92%2,182
Sep 5, 202422.5023.0122.5022.9321.370.98%2,482
Sep 4, 202424.9924.9922.6222.7121.16-2.90%1,870
Sep 3, 202424.4124.4123.3923.3921.79-4.02%1,439
Aug 30, 202424.1424.3724.1424.3722.701.19%922
Aug 29, 202424.3124.4824.0824.0822.44-0.42%1,479
Aug 28, 202424.1924.2824.1924.1922.530.02%388
Aug 27, 202423.8424.1823.8424.1822.530.32%693
Aug 26, 202424.0524.1023.8224.1022.451.15%753
Aug 23, 202423.6123.8323.6123.8322.202.85%318
Aug 22, 202423.4423.4423.1723.1721.58-3.50%4,161
Aug 21, 202423.9824.0123.9824.0122.371.43%161
Aug 20, 202423.4023.6723.4023.6722.05-0.58%353
Aug 19, 202423.2623.8123.2623.8122.182.33%918
Aug 16, 202423.2623.2623.2623.2621.67-0.34%146
Aug 15, 202423.2023.3423.2023.3421.752.02%508
Aug 14, 202423.2623.2622.8822.8821.32-1.60%1,031
Aug 13, 202423.4623.5323.2523.2521.661.49%291
Aug 12, 202423.5223.5222.7022.9121.34-1.11%7,916