Simplify Wolfe US Equity 150/50 ETF (WUSA)
NYSEARCA: WUSA · Real-Time Price · USD
25.86
+0.10 (0.39%)
Nov 20, 2024, 3:47 PM EST - Market open
WUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 25.74 | 25.86 | 25.74 | 25.86 | 25.86 | 0.38% | 591 |
| Nov 19, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.78% | 100 |
| Nov 18, 2024 | 25.53 | 25.59 | 25.53 | 25.56 | 25.56 | 0.29% | 2,998 |
| Nov 15, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.37% | 63 |
| Nov 14, 2024 | 25.96 | 25.96 | 25.84 | 25.84 | 25.84 | -0.49% | 537 |
| Nov 13, 2024 | 26.07 | 26.07 | 25.96 | 25.97 | 25.97 | -0.38% | 349 |
| Nov 12, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.09% | 41 |
| Nov 11, 2024 | 26.09 | 26.09 | 26.08 | 26.09 | 26.09 | 0.10% | 386 |
| Nov 8, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.73% | 116 |
| Nov 7, 2024 | 25.13 | 25.88 | 25.13 | 25.87 | 25.87 | 1.35% | 1,203 |
| Nov 6, 2024 | 25.23 | 25.53 | 25.23 | 25.53 | 25.53 | 1.87% | 4,111 |
| Nov 5, 2024 | 24.60 | 25.06 | 24.60 | 25.06 | 25.06 | 1.45% | 5,248 |
| Nov 4, 2024 | 24.62 | 24.76 | 24.62 | 24.70 | 24.70 | 0.35% | 688 |
| Nov 1, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.10% | 110 |
| Oct 31, 2024 | 24.63 | 24.63 | 24.59 | 24.59 | 24.59 | -1.65% | 1,000 |
| Oct 30, 2024 | 25.15 | 25.15 | 25.00 | 25.00 | 25.00 | -0.36% | 527 |
| Oct 29, 2024 | 25.15 | 25.15 | 25.00 | 25.09 | 25.09 | 0.30% | 967 |
| Oct 28, 2024 | 25.14 | 25.14 | 25.02 | 25.02 | 25.02 | 0.14% | 217 |
| Oct 25, 2024 | 25.16 | 25.16 | 24.97 | 24.98 | 24.98 | -0.57% | 1,448 |
| Oct 24, 2024 | 25.12 | 25.13 | 25.05 | 25.12 | 25.12 | 0.46% | 906 |
| Oct 23, 2024 | 25.03 | 25.35 | 24.86 | 25.01 | 25.01 | -0.70% | 2,532 |
| Oct 22, 2024 | 25.15 | 25.24 | 25.11 | 25.18 | 25.18 | -0.24% | 2,285 |
| Oct 21, 2024 | 25.50 | 25.50 | 25.15 | 25.24 | 25.24 | -0.25% | 2,732 |
| Oct 18, 2024 | 25.34 | 25.36 | 25.30 | 25.31 | 25.31 | 0.30% | 889 |
| Oct 17, 2024 | 25.41 | 25.41 | 25.23 | 25.23 | 25.23 | - | 728 |
| Oct 16, 2024 | 25.22 | 25.26 | 25.22 | 25.23 | 25.23 | 0.20% | 307 |
| Oct 15, 2024 | 25.47 | 25.47 | 25.17 | 25.18 | 25.18 | -1.69% | 5,224 |
| Oct 14, 2024 | 25.42 | 25.64 | 25.42 | 25.61 | 25.61 | 1.26% | 1,699 |
| Oct 11, 2024 | 25.30 | 25.30 | 25.29 | 25.29 | 25.29 | 0.81% | 284 |
| Oct 10, 2024 | 25.10 | 25.10 | 25.07 | 25.09 | 25.09 | 0.01% | 3,169 |
| Oct 9, 2024 | 25.01 | 25.09 | 25.01 | 25.09 | 25.09 | 0.67% | 1,687 |
| Oct 8, 2024 | 24.79 | 24.92 | 24.79 | 24.92 | 24.92 | 0.96% | 360 |
| Oct 7, 2024 | 24.88 | 24.88 | 24.68 | 24.68 | 24.68 | -0.97% | 4,163 |
| Oct 4, 2024 | 24.89 | 24.92 | 24.85 | 24.92 | 24.92 | 0.54% | 1,080 |
| Oct 3, 2024 | 24.61 | 24.88 | 24.61 | 24.79 | 24.79 | -0.33% | 4,154 |
| Oct 2, 2024 | 24.72 | 24.88 | 24.71 | 24.87 | 24.87 | 0.02% | 1,518 |
| Oct 1, 2024 | 24.85 | 24.96 | 24.82 | 24.87 | 24.87 | -1.04% | 1,388 |
| Sep 30, 2024 | 25.03 | 25.14 | 24.94 | 25.13 | 25.13 | 0.42% | 6,764 |
| Sep 27, 2024 | 25.11 | 25.11 | 25.01 | 25.02 | 25.02 | -0.42% | 4,515 |
| Sep 26, 2024 | 25.15 | 25.16 | 25.08 | 25.13 | 25.13 | 0.47% | 1,662 |
| Sep 25, 2024 | 25.10 | 25.10 | 24.99 | 25.01 | 25.01 | -0.08% | 10,104 |