Skip to main content
Simplify Wolfe US Equity 150/50 ETF (WUSA)
NYSEARCA: WUSA · Real-Time Price · USD
25.97
0.00 (0.00%)
At close: Dec 19, 2024, 2:51 PM
26.27
+0.30 (1.15%)
After-hours: Dec 20, 2024, 4:10 PM EST

WUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.2726.2726.2726.2726.271.15%45
Dec 19, 202426.0526.0925.9525.9725.97-0.15%1,580
Dec 18, 202426.5026.5026.0126.0126.01-2.60%261
Dec 17, 202426.6426.7026.6426.7026.70-0.74%512
Dec 16, 202426.9626.9626.9026.9026.900.58%245
Dec 13, 202426.7426.7426.7426.7426.740.13%81
Dec 12, 202426.8626.8626.7126.7126.71-0.47%864
Dec 11, 202426.7626.8426.7626.8426.841.27%724
Dec 10, 202426.6226.6226.5026.5026.50-0.63%571
Dec 9, 202426.6926.6926.6626.6726.67-0.59%426
Dec 6, 202426.8326.9326.8326.8326.830.22%528
Dec 5, 202426.7726.7926.7726.7726.77-0.06%501
Dec 4, 202426.7826.7826.7826.7826.780.56%155
Dec 3, 202426.6326.6426.5726.6426.640.30%2,602
Dec 2, 202426.6026.6026.5226.5626.56-0.12%2,727
Nov 29, 202426.5926.5926.5926.5926.590.50%500,102
Nov 27, 202427.2827.2826.4026.4626.46-0.36%2,729
Nov 26, 202426.5526.5526.5526.5526.550.32%124
Nov 25, 202426.5026.5026.4226.4626.460.75%2,301
Nov 22, 202426.2326.2726.2326.2726.270.44%1,330
Nov 21, 202426.0026.1526.0026.1526.151.13%2,484
Nov 20, 202425.7425.8625.7425.8625.860.38%591
Nov 19, 202425.7625.7625.7625.7625.760.78%100
Nov 18, 202425.5325.5925.5325.5625.560.29%2,998
Nov 15, 202425.4925.4925.4925.4925.49-1.37%63
Nov 14, 202425.9625.9625.8425.8425.84-0.49%537
Nov 13, 202426.0726.0725.9625.9725.97-0.38%349
Nov 12, 202426.0626.0626.0626.0626.06-0.09%41
Nov 11, 202426.0926.0926.0826.0926.090.10%386
Nov 8, 202426.0626.0626.0626.0626.060.73%116
Nov 7, 202425.1325.8825.1325.8725.871.35%1,203
Nov 6, 202425.2325.5325.2325.5325.531.87%4,111
Nov 5, 202424.6025.0624.6025.0625.061.45%5,248
Nov 4, 202424.6224.7624.6224.7024.700.35%688
Nov 1, 202424.6124.6124.6124.6124.610.10%110
Oct 31, 202424.6324.6324.5924.5924.59-1.65%1,000
Oct 30, 202425.1525.1525.0025.0025.00-0.36%527
Oct 29, 202425.1525.1525.0025.0925.090.30%967
Oct 28, 202425.1425.1425.0225.0225.020.14%217
Oct 25, 202425.1625.1624.9724.9824.98-0.57%1,448
Oct 24, 202425.1225.1325.0525.1225.120.46%906
Oct 23, 202425.0325.3524.8625.0125.01-0.70%2,532
Oct 22, 202425.1525.2425.1125.1825.18-0.24%2,285
Oct 21, 202425.5025.5025.1525.2425.24-0.25%2,732
Oct 18, 202425.3425.3625.3025.3125.310.30%889
Oct 17, 202425.4125.4125.2325.2325.23-728
Oct 16, 202425.2225.2625.2225.2325.230.20%307
Oct 15, 202425.4725.4725.1725.1825.18-1.69%5,224
Oct 14, 202425.4225.6425.4225.6125.611.26%1,699
Oct 11, 202425.3025.3025.2925.2925.290.81%284
Oct 10, 202425.1025.1025.0725.0925.090.01%3,169
Oct 9, 202425.0125.0925.0125.0925.090.67%1,687
Oct 8, 202424.7924.9224.7924.9224.920.96%360
Oct 7, 202424.8824.8824.6824.6824.68-0.97%4,163
Oct 4, 202424.8924.9224.8524.9224.920.54%1,080
Oct 3, 202424.6124.8824.6124.7924.79-0.33%4,154
Oct 2, 202424.7224.8824.7124.8724.870.02%1,518
Oct 1, 202424.8524.9624.8224.8724.87-1.04%1,388
Sep 30, 202425.0325.1424.9425.1325.130.42%6,764
Sep 27, 202425.1125.1125.0125.0225.02-0.42%4,515
Sep 26, 202425.1525.1625.0825.1325.130.47%1,662
Sep 25, 202425.1025.1024.9925.0125.01-0.08%10,104