Simplify Propel Opportunities ETF (SURI)
NYSEARCA: SURI · Real-Time Price · USD
16.89
+0.02 (0.14%)
At close: Oct 21, 2026, 4:00 PM EDT
16.89
0.00 (0.00%)
After-hours: Oct 21, 2026, 6:30 PM EDT
SURI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 16.72 | 16.89 | 16.72 | 16.89 | 16.89 | 0.14% | 5,225 |
| Oct 20, 2026 | 16.85 | 17.04 | 16.78 | 16.87 | 16.87 | 2.03% | 3,677 |
| Oct 19, 2026 | 16.52 | 16.67 | 16.52 | 16.53 | 16.53 | -0.58% | 1,454 |
| Oct 16, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -2.58% | 172 |
| Oct 15, 2026 | 16.92 | 17.64 | 16.92 | 17.07 | 17.07 | 1.07% | 9,273 |
| Oct 14, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.62% | 109 |
| Oct 13, 2026 | 17.00 | 17.00 | 16.99 | 16.99 | 16.99 | -1.54% | 461 |
| Oct 12, 2026 | 17.18 | 17.26 | 17.18 | 17.26 | 17.26 | 0.23% | 1,099 |
| Oct 9, 2026 | 17.05 | 17.22 | 17.05 | 17.22 | 17.22 | 0.78% | 406 |
| Oct 8, 2026 | 16.95 | 17.08 | 16.92 | 17.08 | 17.08 | 1.39% | 3,974 |
| Oct 7, 2026 | 16.90 | 17.07 | 16.75 | 16.85 | 16.85 | -1.29% | 107,407 |
| Oct 6, 2026 | 17.28 | 17.53 | 16.95 | 17.07 | 17.07 | -1.10% | 4,771 |
| Oct 5, 2026 | 16.20 | 17.27 | 16.20 | 17.26 | 17.26 | 1.20% | 4,502 |
| Oct 2, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -1.83% | 271 |
| Oct 1, 2026 | 17.50 | 17.50 | 17.33 | 17.37 | 17.37 | -0.98% | 2,244 |
| Sep 30, 2026 | 17.55 | 18.12 | 17.34 | 17.55 | 17.54 | 0.48% | 9,630 |
| Sep 29, 2026 | 17.55 | 18.00 | 17.46 | 17.46 | 17.46 | -0.14% | 6,386 |
| Sep 28, 2026 | 17.87 | 17.87 | 17.49 | 17.49 | 17.49 | -0.25% | 412 |
| Sep 25, 2026 | 17.72 | 17.72 | 17.35 | 17.53 | 17.53 | -2.75% | 2,010 |
| Sep 24, 2026 | 18.52 | 18.71 | 18.36 | 18.71 | 18.03 | -0.04% | 12,631 |
| Sep 23, 2026 | 19.20 | 19.20 | 18.71 | 18.71 | 18.03 | -2.71% | 3,792 |
| Sep 22, 2026 | 19.30 | 19.50 | 19.23 | 19.23 | 18.53 | -0.33% | 5,905 |
| Sep 21, 2026 | 19.41 | 19.50 | 19.20 | 19.30 | 18.59 | -0.24% | 3,718 |
| Sep 18, 2026 | 19.41 | 19.41 | 19.34 | 19.34 | 18.64 | 0.07% | 2,463 |
| Sep 17, 2026 | 19.27 | 19.50 | 19.13 | 19.33 | 18.63 | 2.89% | 3,121 |
| Sep 16, 2026 | 18.96 | 19.06 | 18.79 | 18.79 | 18.10 | -1.39% | 2,966 |
| Sep 15, 2026 | 18.95 | 19.48 | 18.95 | 19.05 | 18.36 | -1.10% | 12,337 |
| Sep 14, 2026 | 19.30 | 19.50 | 19.23 | 19.26 | 18.56 | 0.28% | 2,506 |
| Sep 11, 2026 | 19.13 | 19.40 | 19.11 | 19.21 | 18.51 | -0.36% | 4,508 |
| Sep 10, 2026 | 19.72 | 19.72 | 19.28 | 19.28 | 18.58 | -2.49% | 2,032 |
| Sep 9, 2026 | 20.10 | 20.10 | 19.77 | 19.77 | 19.05 | -2.17% | 3,561 |
| Sep 8, 2026 | 20.50 | 20.50 | 20.20 | 20.21 | 19.47 | -0.91% | 2,434 |
| Sep 4, 2026 | 20.20 | 20.48 | 20.20 | 20.40 | 19.65 | 0.47% | 1,910 |
| Sep 3, 2026 | 20.50 | 20.50 | 20.20 | 20.30 | 19.56 | -0.51% | 4,251 |
| Sep 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.66 | 0.43% | 522 |
| Sep 1, 2026 | 20.13 | 20.34 | 20.13 | 20.32 | 19.58 | 1.08% | 7,265 |
| Aug 31, 2026 | 20.17 | 20.20 | 20.10 | 20.10 | 19.37 | -0.50% | 1,219 |
| Aug 28, 2026 | 20.50 | 20.50 | 20.20 | 20.20 | 19.47 | -1.61% | 4,591 |
| Aug 27, 2026 | 20.50 | 20.66 | 20.50 | 20.53 | 19.78 | 0.30% | 5,978 |
| Aug 26, 2026 | 20.20 | 21.31 | 20.16 | 20.47 | 19.73 | 1.11% | 6,793 |
| Aug 25, 2026 | 20.00 | 20.40 | 20.00 | 20.25 | 19.51 | 1.69% | 10,394 |
| Aug 24, 2026 | 19.90 | 19.97 | 19.70 | 19.91 | 19.19 | 0.46% | 1,763 |
| Aug 21, 2026 | 19.79 | 19.84 | 19.79 | 19.82 | 19.10 | -0.20% | 2,373 |
| Aug 20, 2026 | 20.10 | 20.10 | 19.70 | 19.86 | 19.14 | -0.46% | 3,520 |
| Aug 19, 2026 | 19.50 | 20.03 | 19.44 | 19.95 | 19.22 | 2.84% | 11,218 |
| Aug 18, 2026 | 19.31 | 19.40 | 19.25 | 19.40 | 18.69 | 0.77% | 1,077 |
| Aug 17, 2026 | 19.20 | 19.26 | 19.20 | 19.25 | 18.55 | 0.53% | 2,892 |
| Aug 14, 2026 | 19.00 | 19.15 | 19.00 | 19.15 | 18.45 | 1.76% | 1,030 |
| Aug 13, 2026 | 18.70 | 18.90 | 18.70 | 18.82 | 18.13 | 0.77% | 3,064 |
| Aug 12, 2026 | 18.70 | 18.70 | 18.60 | 18.68 | 18.00 | -0.49% | 2,281 |