Simplify Propel Opportunities ETF (SURI)
NYSEARCA: SURI · Real-Time Price · USD
15.92
-0.03 (-0.18%)
Sep 12, 2025, 4:00 PM EDT - Market closed
SURI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.96 | 15.96 | 15.92 | 15.92 | 15.92 | -0.18% | 742 |
| Sep 11, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.20% | 221 |
| Sep 10, 2025 | 15.93 | 15.93 | 15.76 | 15.76 | 15.76 | 0.01% | 1,000 |
| Sep 9, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.34% | 108 |
| Sep 8, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.66% | 110 |
| Sep 5, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.77% | 687 |
| Sep 4, 2025 | 15.54 | 15.81 | 15.44 | 15.69 | 15.69 | -0.95% | 1,220 |
| Sep 3, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.25% | 73 |
| Sep 2, 2025 | 16.31 | 16.31 | 15.88 | 15.88 | 15.88 | -2.64% | 1,583 |
| Aug 29, 2025 | 16.30 | 16.31 | 15.96 | 16.31 | 16.31 | 1.33% | 1,043 |
| Aug 28, 2025 | 16.13 | 16.13 | 16.10 | 16.10 | 16.10 | 1.19% | 144 |
| Aug 27, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.21% | 184 |
| Aug 26, 2025 | 15.99 | 15.99 | 15.87 | 15.87 | 15.87 | 0.85% | 869 |
| Aug 25, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.62% | 348 |
| Aug 22, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.73% | 32 |
| Aug 21, 2025 | 15.78 | 15.79 | 15.57 | 15.57 | 15.57 | 1.40% | 367 |
| Aug 20, 2025 | 15.33 | 15.35 | 15.33 | 15.35 | 15.35 | -0.43% | 211 |
| Aug 19, 2025 | 15.25 | 15.44 | 15.25 | 15.42 | 15.42 | -0.49% | 4,058 |
| Aug 18, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.48% | 160 |
| Aug 15, 2025 | 15.42 | 15.57 | 15.42 | 15.57 | 15.57 | -0.28% | 147 |
| Aug 14, 2025 | 15.46 | 15.73 | 15.46 | 15.61 | 15.61 | 1.23% | 1,648 |
| Aug 13, 2025 | 15.25 | 15.51 | 15.25 | 15.42 | 15.42 | 1.33% | 3,896 |
| Aug 12, 2025 | 15.14 | 15.22 | 15.14 | 15.22 | 15.22 | 0.57% | 381 |
| Aug 11, 2025 | 15.34 | 15.41 | 15.05 | 15.13 | 15.13 | -0.46% | 886 |
| Aug 8, 2025 | 15.08 | 15.24 | 15.07 | 15.20 | 15.20 | -0.87% | 671 |
| Aug 7, 2025 | 15.45 | 15.45 | 15.33 | 15.33 | 15.33 | 0.48% | 370 |
| Aug 6, 2025 | 15.66 | 15.66 | 15.18 | 15.26 | 15.26 | 0.75% | 803 |
| Aug 5, 2025 | 15.28 | 15.28 | 15.15 | 15.15 | 15.15 | 0.77% | 136 |
| Aug 4, 2025 | 15.09 | 15.09 | 14.95 | 15.03 | 15.03 | 0.83% | 412 |
| Aug 1, 2025 | 14.87 | 15.00 | 14.70 | 14.91 | 14.91 | -1.47% | 1,551 |
| Jul 31, 2025 | 15.20 | 15.25 | 15.13 | 15.13 | 15.13 | 0.14% | 1,371 |
| Jul 30, 2025 | 15.10 | 15.12 | 15.10 | 15.11 | 15.11 | -0.12% | 1,374 |
| Jul 29, 2025 | 15.11 | 15.20 | 15.11 | 15.13 | 15.13 | -1.43% | 437 |
| Jul 28, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.12% | 100 |
| Jul 25, 2025 | 15.40 | 15.58 | 15.34 | 15.52 | 15.52 | -0.61% | 1,601 |
| Jul 24, 2025 | 15.80 | 15.80 | 15.62 | 15.62 | 15.62 | -0.27% | 306 |
| Jul 23, 2025 | 15.67 | 15.78 | 15.61 | 15.66 | 15.66 | 2.11% | 2,411 |
| Jul 22, 2025 | 15.24 | 15.34 | 15.24 | 15.34 | 15.34 | 0.81% | 4,394 |
| Jul 21, 2025 | 15.29 | 15.63 | 15.21 | 15.21 | 15.21 | -1.90% | 2,540 |
| Jul 18, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.60% | 79 |
| Jul 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.00% | 104 |
| Jul 16, 2025 | 15.42 | 15.45 | 15.42 | 15.45 | 15.45 | 1.41% | 155 |
| Jul 15, 2025 | 15.36 | 15.36 | 15.23 | 15.23 | 15.23 | -1.80% | 262 |
| Jul 14, 2025 | 15.43 | 15.72 | 15.29 | 15.51 | 15.51 | 1.15% | 2,684 |
| Jul 11, 2025 | 15.39 | 15.61 | 15.15 | 15.33 | 15.33 | -1.40% | 1,260 |
| Jul 10, 2025 | 15.53 | 15.55 | 15.51 | 15.55 | 15.55 | -0.81% | 1,482 |
| Jul 9, 2025 | 15.49 | 15.68 | 15.49 | 15.68 | 15.68 | 2.15% | 652 |
| Jul 8, 2025 | 14.88 | 15.59 | 14.88 | 15.35 | 15.35 | 3.12% | 5,362 |
| Jul 7, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.67% | 278 |
| Jul 3, 2025 | 14.84 | 15.11 | 14.84 | 14.99 | 14.99 | -0.81% | 1,902 |