Simplify Wolfe US Equity 150/50 ETF (WUSA)
NYSEARCA: WUSA · Real-Time Price · USD
23.97
-0.28 (-1.15%)
Apr 1, 2025, 4:10 PM EDT - Market open
WUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.50% | 240 |
| Mar 31, 2025 | 23.61 | 23.85 | 23.58 | 23.85 | 23.85 | 0.40% | 1,070 |
| Mar 28, 2025 | 23.71 | 23.76 | 23.70 | 23.76 | 23.76 | -2.03% | 2,121 |
| Mar 27, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.41% | 1 |
| Mar 26, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.02% | 75 |
| Mar 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.25% | - |
| Mar 24, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 2.27% | 55 |
| Mar 21, 2025 | 23.97 | 24.12 | 23.97 | 24.12 | 24.12 | -0.12% | 175 |
| Mar 20, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.19% | 10 |
| Mar 19, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.19% | 20 |
| Mar 18, 2025 | 23.84 | 23.91 | 23.84 | 23.91 | 23.91 | -1.12% | 470 |
| Mar 17, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.11% | 100,020 |
| Mar 14, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 2.53% | 47 |
| Mar 13, 2025 | 23.25 | 23.32 | 23.23 | 23.32 | 23.32 | -1.55% | 750 |
| Mar 12, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.68% | 243 |
| Mar 11, 2025 | 23.59 | 23.59 | 23.53 | 23.53 | 23.53 | -0.03% | 1,295 |
| Mar 10, 2025 | 23.68 | 23.68 | 23.54 | 23.54 | 23.54 | -3.20% | 467 |
| Mar 7, 2025 | 23.83 | 24.32 | 23.83 | 24.32 | 24.32 | 0.42% | 555 |
| Mar 6, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -2.24% | - |
| Mar 5, 2025 | 24.70 | 24.77 | 24.70 | 24.77 | 24.77 | 1.23% | 456 |
| Mar 4, 2025 | 24.22 | 24.47 | 24.21 | 24.47 | 24.47 | -1.37% | 2,813 |
| Mar 3, 2025 | 25.56 | 25.56 | 24.82 | 24.82 | 24.82 | -1.99% | 529 |
| Feb 28, 2025 | 25.04 | 25.32 | 25.04 | 25.32 | 25.32 | 1.37% | 374 |
| Feb 27, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -2.15% | 102 |
| Feb 26, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.75% | 32 |
| Feb 25, 2025 | 25.29 | 25.39 | 25.29 | 25.34 | 25.34 | -0.98% | 1,239 |
| Feb 24, 2025 | 25.63 | 25.63 | 25.59 | 25.59 | 25.59 | 0.39% | 1,152 |
| Feb 21, 2025 | 25.50 | 25.50 | 25.49 | 25.49 | 25.49 | -2.17% | 186 |
| Feb 20, 2025 | 26.07 | 26.07 | 26.06 | 26.06 | 26.06 | -0.72% | 220 |
| Feb 19, 2025 | 26.27 | 26.27 | 26.24 | 26.24 | 26.24 | -0.51% | 190 |
| Feb 18, 2025 | 26.32 | 26.38 | 26.32 | 26.38 | 26.38 | 0.35% | 533 |
| Feb 14, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.39% | 46 |
| Feb 13, 2025 | 26.24 | 26.39 | 26.17 | 26.39 | 26.39 | 0.48% | 417 |
| Feb 12, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.52% | 102 |
| Feb 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.17% | 61 |
| Feb 10, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.79% | 153 |
| Feb 7, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.05% | 44 |
| Feb 6, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.26% | 63 |
| Feb 5, 2025 | 26.30 | 26.45 | 26.30 | 26.45 | 26.45 | 0.46% | 483 |
| Feb 4, 2025 | 26.33 | 26.34 | 26.33 | 26.33 | 26.33 | 0.52% | 516 |
| Feb 3, 2025 | 26.30 | 26.43 | 26.19 | 26.19 | 26.19 | -1.28% | 940 |
| Jan 31, 2025 | 26.86 | 26.86 | 26.40 | 26.53 | 26.53 | -0.82% | 4,104 |
| Jan 30, 2025 | 26.42 | 26.75 | 26.42 | 26.75 | 26.75 | 0.94% | 594 |
| Jan 29, 2025 | 26.46 | 26.50 | 26.41 | 26.50 | 26.50 | -0.08% | 653 |
| Jan 28, 2025 | 26.35 | 26.53 | 26.35 | 26.52 | 26.52 | 1.07% | 765 |
| Jan 27, 2025 | 26.53 | 26.53 | 26.24 | 26.24 | 26.24 | -2.41% | 1,167 |
| Jan 24, 2025 | 27.05 | 27.05 | 26.89 | 26.89 | 26.89 | -0.16% | 197 |
| Jan 23, 2025 | 26.87 | 26.93 | 26.83 | 26.93 | 26.93 | -0.27% | 2,216 |
| Jan 22, 2025 | 27.05 | 27.05 | 27.01 | 27.01 | 27.01 | 0.26% | 3,471 |
| Jan 21, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.93% | 81 |