Simplify Wolfe US Equity 150/50 ETF (WUSA)
NYSEARCA: WUSA · Real-Time Price · USD
23.48
+0.60 (2.62%)
Apr 22, 2025, 12:00 PM EDT - Market closed
WUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 2.62% | 70 |
| Apr 23, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 1.88% | 90 |
| Apr 22, 2025 | 22.38 | 22.46 | 22.38 | 22.46 | 22.46 | 2.34% | 125 |
| Apr 21, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -2.17% | 85 |
| Apr 17, 2025 | 22.40 | 22.43 | 22.40 | 22.43 | 22.43 | -0.01% | 407 |
| Apr 16, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -2.20% | - |
| Apr 15, 2025 | 22.97 | 22.97 | 22.91 | 22.94 | 22.94 | -0.30% | 1,188 |
| Apr 14, 2025 | 22.92 | 23.07 | 22.91 | 23.01 | 23.01 | 0.93% | 2,211 |
| Apr 11, 2025 | 22.81 | 22.81 | 22.78 | 22.80 | 22.80 | 1.44% | 786 |
| Apr 10, 2025 | 22.15 | 22.47 | 22.15 | 22.47 | 22.47 | -3.89% | 147 |
| Apr 9, 2025 | 21.29 | 23.38 | 21.29 | 23.38 | 23.38 | 10.86% | 367 |
| Apr 8, 2025 | 22.35 | 22.35 | 21.04 | 21.09 | 21.09 | -2.07% | 1,289 |
| Apr 7, 2025 | 20.63 | 21.65 | 20.63 | 21.54 | 21.54 | -0.48% | 658 |
| Apr 4, 2025 | 21.91 | 22.01 | 21.64 | 21.64 | 21.64 | -5.59% | 737 |
| Apr 3, 2025 | 23.13 | 23.15 | 22.92 | 22.92 | 22.92 | -5.33% | 387 |
| Apr 2, 2025 | 24.22 | 24.22 | 24.21 | 24.21 | 24.21 | 1.00% | 162 |
| 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 |