Simplify Gold Strategy PLUS Income ETF (YGLD)
NYSEARCA: YGLD · Real-Time Price · USD
26.56
+0.30 (1.15%)
Mar 3, 2025, 3:52 PM EST - Market closed
YGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 26.31 | 26.87 | 26.31 | 26.56 | 26.56 | 1.15% | 5,026 |
| Feb 28, 2025 | 26.25 | 26.26 | 25.93 | 26.26 | 26.26 | -0.96% | 10,715 |
| Feb 27, 2025 | 26.99 | 26.99 | 26.49 | 26.52 | 26.52 | -3.10% | 22,518 |
| Feb 26, 2025 | 27.28 | 27.40 | 26.86 | 27.37 | 27.37 | 0.70% | 21,647 |
| Feb 25, 2025 | 28.18 | 28.18 | 26.85 | 27.18 | 27.18 | -3.22% | 52,014 |
| Feb 24, 2025 | 28.06 | 28.21 | 27.80 | 28.08 | 28.08 | 0.30% | 14,352 |
| Feb 21, 2025 | 28.16 | 28.23 | 27.99 | 28.00 | 28.00 | -0.92% | 14,209 |
| Feb 20, 2025 | 28.18 | 28.34 | 28.18 | 28.26 | 28.26 | 0.10% | 4,063 |
| Feb 19, 2025 | 28.54 | 28.54 | 28.04 | 28.23 | 28.23 | -0.07% | 7,270 |
| Feb 18, 2025 | 28.11 | 28.27 | 28.08 | 28.25 | 28.25 | 3.02% | 17,735 |
| Feb 14, 2025 | 28.45 | 28.45 | 27.42 | 27.42 | 27.42 | -3.10% | 18,945 |
| Feb 13, 2025 | 27.92 | 28.29 | 27.92 | 28.29 | 28.29 | 1.90% | 4,110 |
| Feb 12, 2025 | 28.48 | 28.48 | 27.68 | 27.77 | 27.77 | -0.17% | 9,666 |
| Feb 11, 2025 | 27.95 | 27.95 | 27.72 | 27.81 | 27.81 | -0.49% | 3,610 |
| Feb 10, 2025 | 28.23 | 28.23 | 27.78 | 27.95 | 27.95 | 2.73% | 8,669 |
| Feb 7, 2025 | 27.55 | 27.55 | 27.16 | 27.21 | 27.21 | 0.21% | 8,346 |
| Feb 6, 2025 | 27.27 | 27.27 | 26.82 | 27.15 | 27.15 | -0.06% | 8,480 |
| Feb 5, 2025 | 27.50 | 27.50 | 27.11 | 27.17 | 27.17 | 0.51% | 8,981 |
| Feb 4, 2025 | 26.51 | 27.08 | 26.51 | 27.03 | 27.03 | 0.81% | 9,930 |
| Feb 3, 2025 | 26.57 | 26.83 | 26.57 | 26.81 | 26.81 | 1.26% | 16,511 |
| Jan 31, 2025 | 26.74 | 26.92 | 26.48 | 26.48 | 26.48 | -1.21% | 8,266 |
| Jan 30, 2025 | 26.65 | 26.88 | 26.65 | 26.80 | 26.80 | 2.84% | 3,812 |
| Jan 29, 2025 | 25.80 | 26.23 | 25.80 | 26.06 | 26.06 | -0.08% | 7,335 |
| Jan 28, 2025 | 25.83 | 26.12 | 25.83 | 26.08 | 26.08 | 1.84% | 30,691 |
| Jan 27, 2025 | 25.74 | 25.74 | 25.39 | 25.61 | 25.61 | -2.49% | 141,114 |
| Jan 24, 2025 | 25.78 | 26.44 | 25.78 | 26.26 | 26.26 | 0.74% | 2,931 |
| Jan 23, 2025 | 25.69 | 26.19 | 25.69 | 26.07 | 26.07 | -0.20% | 15,261 |
| Jan 22, 2025 | 26.87 | 26.87 | 26.04 | 26.12 | 26.12 | 0.82% | 11,753 |
| Jan 21, 2025 | 26.00 | 26.00 | 25.64 | 25.91 | 25.91 | 1.43% | 11,690 |
| Jan 17, 2025 | 25.74 | 25.85 | 25.54 | 25.54 | 25.54 | -0.36% | 116,425 |
| Jan 16, 2025 | 25.61 | 25.70 | 25.58 | 25.63 | 25.63 | 1.69% | 2,210 |
| Jan 15, 2025 | 24.91 | 25.29 | 24.91 | 25.21 | 25.21 | 1.74% | 6,216 |
| Jan 14, 2025 | 24.72 | 24.78 | 24.49 | 24.78 | 24.78 | 0.83% | 2,934 |
| Jan 13, 2025 | 24.45 | 24.64 | 24.45 | 24.58 | 24.58 | -2.01% | 3,947 |
| Jan 10, 2025 | 24.62 | 25.36 | 24.62 | 25.08 | 25.08 | 1.97% | 17,638 |
| Jan 8, 2025 | 24.30 | 24.68 | 24.30 | 24.60 | 24.60 | 0.75% | 3,542 |
| Jan 7, 2025 | 24.46 | 24.48 | 24.33 | 24.41 | 24.41 | 0.69% | 4,056 |
| Jan 6, 2025 | 25.03 | 25.03 | 24.20 | 24.25 | 24.25 | -0.04% | 7,636 |
| Jan 3, 2025 | 24.27 | 24.37 | 24.25 | 24.25 | 24.25 | -0.72% | 3,178 |
| Jan 2, 2025 | 24.37 | 24.47 | 24.30 | 24.43 | 24.43 | 1.98% | 43,839 |
| Dec 31, 2024 | 23.83 | 23.99 | 23.83 | 23.95 | 23.95 | 0.72% | 6,156 |
| Dec 30, 2024 | 23.76 | 23.89 | 23.61 | 23.78 | 23.78 | -0.59% | 1,825 |
| Dec 27, 2024 | 24.28 | 24.28 | 23.91 | 23.92 | 23.92 | -1.91% | 4,790 |
| Dec 26, 2024 | 25.78 | 25.78 | 24.28 | 24.39 | 24.39 | 1.27% | 2,460 |
| Dec 24, 2024 | 23.92 | 24.13 | 23.90 | 24.09 | 24.09 | 0.93% | 6,137 |
| Dec 23, 2024 | 23.87 | 23.93 | 23.68 | 23.86 | 23.86 | -0.78% | 271,091 |
| Dec 20, 2024 | 23.86 | 24.20 | 23.86 | 24.05 | 24.05 | 2.81% | 2,414 |
| Dec 19, 2024 | 23.55 | 23.55 | 23.30 | 23.39 | 23.39 | -0.24% | 5,615 |
| Dec 18, 2024 | 24.77 | 24.77 | 23.43 | 23.45 | 23.45 | -5.60% | 935 |
| Dec 17, 2024 | 24.72 | 24.86 | 24.72 | 24.84 | 24.84 | -0.63% | 1,773 |
| Dec 16, 2024 | 25.03 | 25.08 | 25.00 | 25.00 | 25.00 | 0.32% | 9,135 |
| Dec 13, 2024 | 25.14 | 25.14 | 24.92 | 24.92 | 24.92 | -2.10% | 6,719 |
| Dec 12, 2024 | 26.00 | 26.00 | 25.45 | 25.45 | 25.45 | -2.67% | 5,435 |
| Dec 11, 2024 | 25.92 | 26.23 | 25.87 | 26.15 | 26.15 | 1.99% | 30,609 |
| Dec 10, 2024 | 25.63 | 25.69 | 25.62 | 25.64 | 25.64 | 2.26% | 38,067 |
| Dec 9, 2024 | 25.40 | 25.40 | 25.08 | 25.08 | 25.08 | 1.44% | 1,670 |
| Dec 6, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.23% | 196 |
| Dec 5, 2024 | 24.72 | 24.85 | 24.66 | 24.66 | 24.66 | -1.25% | 45,701 |
| Dec 4, 2024 | 25.00 | 25.07 | 24.98 | 24.98 | 24.98 | -0.08% | 11,329 |