Simplify Gold Strategy PLUS Income ETF (YGLD)
NYSEARCA: YGLD · Real-Time Price · USD
50.13
-0.38 (-0.75%)
At close: Mar 5, 2026, 4:00 PM EST
49.49
-0.64 (-1.28%)
After-hours: Mar 5, 2026, 8:00 PM EST
YGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.17 | 50.45 | 49.16 | 50.13 | 50.13 | -0.75% | 39,174 |
| Mar 4, 2026 | 50.73 | 51.09 | 50.16 | 50.51 | 50.51 | 1.00% | 33,047 |
| Mar 3, 2026 | 50.73 | 50.74 | 48.74 | 50.01 | 50.01 | -6.64% | 45,783 |
| Mar 2, 2026 | 53.57 | 53.75 | 52.14 | 53.57 | 53.57 | 2.04% | 37,028 |
| Feb 27, 2026 | 52.20 | 52.50 | 51.96 | 52.50 | 52.50 | 1.93% | 6,811 |
| Feb 26, 2026 | 51.11 | 51.69 | 50.96 | 51.51 | 51.51 | 1.21% | 24,588 |
| Feb 25, 2026 | 51.38 | 52.03 | 50.79 | 50.89 | 50.89 | -0.20% | 19,663 |
| Feb 24, 2026 | 50.56 | 51.20 | 50.35 | 50.99 | 50.99 | -3.37% | 36,558 |
| Feb 23, 2026 | 51.55 | 52.77 | 51.55 | 52.77 | 52.27 | 3.25% | 53,877 |
| Feb 20, 2026 | 50.00 | 51.11 | 49.20 | 51.11 | 50.63 | 3.17% | 24,998 |
| Feb 19, 2026 | 48.99 | 49.55 | 48.59 | 49.54 | 49.07 | 0.99% | 63,186 |
| Feb 18, 2026 | 48.45 | 49.40 | 48.45 | 49.05 | 48.59 | 3.32% | 40,902 |
| Feb 17, 2026 | 48.04 | 48.04 | 47.07 | 47.48 | 47.03 | -4.45% | 48,823 |
| Feb 13, 2026 | 49.44 | 49.94 | 49.03 | 49.69 | 49.22 | 3.65% | 17,854 |
| Feb 12, 2026 | 50.52 | 50.52 | 47.94 | 47.94 | 47.49 | -5.40% | 20,284 |
| Feb 11, 2026 | 50.34 | 50.91 | 50.10 | 50.68 | 50.20 | 1.16% | 17,435 |
| Feb 10, 2026 | 50.96 | 50.96 | 49.67 | 50.10 | 49.63 | -1.14% | 23,814 |
| Feb 9, 2026 | 49.00 | 50.99 | 49.00 | 50.68 | 50.20 | 3.45% | 24,895 |
| Feb 6, 2026 | 47.73 | 49.00 | 47.73 | 48.99 | 48.53 | 5.24% | 27,032 |
| Feb 5, 2026 | 46.95 | 47.60 | 45.46 | 46.55 | 46.11 | -4.38% | 53,821 |
| Feb 4, 2026 | 50.46 | 50.57 | 47.67 | 48.68 | 48.22 | -0.51% | 57,690 |
| Feb 3, 2026 | 49.00 | 49.50 | 47.84 | 48.93 | 48.47 | 8.35% | 34,784 |
| Feb 2, 2026 | 46.18 | 47.21 | 44.35 | 45.16 | 44.73 | -6.11% | 55,608 |
| Jan 30, 2026 | 52.00 | 54.50 | 45.58 | 48.10 | 47.64 | -15.39% | 113,296 |
| Jan 29, 2026 | 59.22 | 59.22 | 52.19 | 56.85 | 56.31 | -0.58% | 56,131 |
| Jan 28, 2026 | 55.44 | 57.21 | 54.67 | 57.18 | 56.64 | 6.22% | 41,822 |
| Jan 27, 2026 | 51.96 | 53.83 | 51.72 | 53.83 | 53.32 | 2.95% | 37,238 |
| Jan 26, 2026 | 52.39 | 53.20 | 51.81 | 52.29 | 51.30 | 1.59% | 53,495 |
| Jan 23, 2026 | 50.71 | 51.80 | 50.50 | 51.47 | 50.49 | 2.43% | 33,479 |
| Jan 22, 2026 | 50.32 | 50.49 | 49.00 | 50.25 | 49.30 | 2.99% | 30,684 |
| Jan 21, 2026 | 49.00 | 49.73 | 47.84 | 48.79 | 47.87 | 2.69% | 39,653 |
| Jan 20, 2026 | 48.39 | 48.39 | 47.15 | 47.51 | 46.61 | 4.86% | 29,197 |
| Jan 16, 2026 | 45.50 | 45.96 | 44.79 | 45.31 | 44.45 | -0.83% | 17,631 |
| Jan 15, 2026 | 45.96 | 46.26 | 45.69 | 45.69 | 44.82 | -0.98% | 10,639 |
| Jan 14, 2026 | 46.42 | 46.51 | 45.84 | 46.14 | 45.27 | 1.16% | 13,764 |
| Jan 13, 2026 | 45.33 | 46.40 | 45.33 | 45.61 | 44.75 | -0.39% | 22,339 |
| Jan 12, 2026 | 45.84 | 46.39 | 45.79 | 45.79 | 44.92 | 2.28% | 31,910 |
| Jan 9, 2026 | 45.00 | 45.03 | 44.20 | 44.77 | 43.92 | 1.27% | 24,648 |
| Jan 8, 2026 | 43.52 | 44.38 | 43.40 | 44.21 | 43.37 | 0.32% | 18,535 |
| Jan 7, 2026 | 44.34 | 44.50 | 43.65 | 44.07 | 43.24 | -1.63% | 27,462 |
| Jan 6, 2026 | 43.88 | 44.81 | 43.88 | 44.80 | 43.95 | 2.42% | 17,127 |
| Jan 5, 2026 | 43.17 | 43.90 | 43.17 | 43.74 | 42.91 | 4.44% | 27,170 |
| Jan 2, 2026 | 42.46 | 42.50 | 41.62 | 41.88 | 41.09 | 0.53% | 21,723 |
| Dec 31, 2025 | 42.41 | 42.53 | 41.61 | 41.66 | 40.87 | -1.32% | 28,549 |
| Dec 30, 2025 | 43.09 | 43.09 | 42.22 | 42.22 | 41.42 | -0.31% | 26,683 |
| Dec 29, 2025 | 44.30 | 44.30 | 42.00 | 42.35 | 41.55 | -7.08% | 59,949 |
| Dec 26, 2025 | 45.92 | 46.00 | 45.39 | 45.58 | 44.71 | 1.44% | 52,386 |
| Dec 24, 2025 | 44.88 | 45.05 | 44.35 | 44.93 | 44.08 | -0.24% | 17,575 |
| Dec 23, 2025 | 44.27 | 45.26 | 43.58 | 45.04 | 44.19 | -2.34% | 37,054 |
| Dec 22, 2025 | 45.87 | 46.27 | 45.72 | 46.12 | 43.04 | 3.78% | 55,191 |