Simplify Propel Opportunities ETF (SURI)
NYSEARCA: SURI · Real-Time Price · USD
16.17
+0.03 (0.17%)
At close: Nov 11, 2026, 4:00 PM EST
16.17
0.00 (0.00%)
After-hours: Nov 11, 2026, 6:30 PM EST
SURI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 16.37 | 16.37 | 16.09 | 16.17 | 16.17 | 0.17% | 583 |
| Nov 10, 2026 | 15.66 | 16.15 | 15.56 | 16.15 | 16.15 | -3.67% | 4,098 |
| Nov 9, 2026 | 15.56 | 16.76 | 15.56 | 16.76 | 16.76 | 4.82% | 1,480 |
| Nov 6, 2026 | 15.22 | 15.99 | 15.20 | 15.99 | 15.99 | -1.31% | 3,310 |
| Nov 5, 2026 | 16.45 | 16.45 | 15.96 | 16.20 | 16.20 | -1.66% | 2,424 |
| Nov 4, 2026 | 17.25 | 17.25 | 16.17 | 16.48 | 16.48 | -0.44% | 6,015 |
| Nov 3, 2026 | 16.80 | 16.80 | 16.52 | 16.55 | 16.55 | -0.19% | 310 |
| Nov 2, 2026 | 16.97 | 16.97 | 16.03 | 16.58 | 16.58 | -2.09% | 8,010 |
| Oct 30, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.93 | -1.79% | 164 |
| Oct 29, 2026 | 17.00 | 17.24 | 17.00 | 17.24 | 17.24 | 1.44% | 910 |
| Oct 28, 2026 | 17.00 | 17.00 | 16.94 | 17.00 | 17.00 | 0.96% | 1,212 |
| Oct 27, 2026 | 16.71 | 16.94 | 16.70 | 16.84 | 16.84 | 0.59% | 4,000 |
| Oct 26, 2026 | 16.75 | 16.75 | 16.74 | 16.74 | 16.74 | 0.67% | 1,022 |
| Oct 23, 2026 | 16.34 | 16.63 | 16.34 | 16.63 | 16.63 | -1.03% | 1,410 |
| Oct 22, 2026 | 16.81 | 16.97 | 16.80 | 16.80 | 16.80 | -0.53% | 6,290 |
| 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% | 3,678 |
| 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 |