Simplify Exchange Traded ... (FOXY)
24.07
0.13 (0.54%)
At close: Apr 15, 2025, 3:50 PM
23.88
-0.79%
After-hours: Apr 15, 2025, 08:00 PM EDT
Simplify Exchange Traded Funds Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 23.92 | 23.92 | 24.58 | 24.58 | 23.92 | 23.92 | 23.94 | 23.94 | 0.97% | 21,757 |
| Apr 11, 2025 | 23.25 | 23.25 | 23.89 | 23.89 | 23.08 | 23.08 | 23.71 | 23.71 | -3.18% | 3,271 |
| Apr 10, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 24.14 | 24.14 | 24.49 | 24.49 | -3.70% | 3,334 |
| Apr 9, 2025 | 23.62 | 23.62 | 25.55 | 25.55 | 23.37 | 23.37 | 25.43 | 25.43 | 4.44% | 49,403 |
| Apr 8, 2025 | 24.88 | 24.88 | 24.96 | 24.96 | 24.32 | 24.32 | 24.35 | 24.35 | 0.54% | 37,121 |
| Apr 7, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 24.17 | 24.17 | 24.22 | 24.22 | -4.12% | 68,230 |
| Apr 4, 2025 | 25.37 | 25.37 | 25.39 | 25.39 | 25.08 | 25.08 | 25.26 | 25.26 | -6.72% | 55,700 |
| Apr 3, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.07 | 27.07 | 27.08 | 27.08 | -0.15% | 8,300 |
| Apr 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.05 | 27.05 | 27.12 | 27.12 | -0.59% | 6,150 |
| Apr 1, 2025 | 27.12 | 27.12 | 27.29 | 27.29 | 27.07 | 27.07 | 27.28 | 27.28 | 0.78% | 8,200 |
| Mar 31, 2025 | 26.97 | 26.97 | 27.07 | 27.07 | 26.88 | 26.88 | 27.07 | 27.07 | 1.16% | 7,527 |
| Mar 28, 2025 | 26.72 | 26.72 | 26.80 | 26.80 | 26.70 | 26.70 | 26.76 | 26.76 | -0.41% | 1,309 |
| Mar 27, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.87 | 26.87 | 26.87 | 26.87 | -0.81% | 4,200 |
| Mar 26, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 26.99 | 26.99 | 27.09 | 27.09 | -1.10% | 28,800 |
| Mar 25, 2025 | 27.48 | 27.28 | 27.50 | 27.30 | 27.34 | 27.14 | 27.39 | 27.19 | 0.62% | 12,000 |
| Mar 24, 2025 | 27.13 | 26.94 | 27.22 | 27.03 | 27.13 | 26.94 | 27.22 | 27.03 | 1.49% | 12,700 |
| Mar 21, 2025 | 26.70 | 26.50 | 26.83 | 26.63 | 26.61 | 26.41 | 26.82 | 26.62 | -0.04% | 3,430 |
| Mar 20, 2025 | 26.68 | 26.48 | 26.88 | 26.68 | 26.65 | 26.45 | 26.83 | 26.63 | -0.19% | 4,000 |
| Mar 19, 2025 | 26.98 | 26.79 | 27.05 | 26.86 | 26.88 | 26.69 | 26.88 | 26.69 | 0.19% | 4,800 |
| Mar 18, 2025 | 26.80 | 26.60 | 26.97 | 26.77 | 26.77 | 26.57 | 26.83 | 26.63 | -0.78% | 5,149 |
| Mar 17, 2025 | 28.08 | 27.87 | 28.08 | 27.87 | 26.92 | 26.72 | 27.04 | 26.84 | 1.12% | 2,238 |
| Mar 14, 2025 | 26.76 | 26.57 | 26.88 | 26.69 | 26.74 | 26.55 | 26.74 | 26.55 | 1.44% | 7,843 |
| Mar 13, 2025 | 26.31 | 26.12 | 26.44 | 26.25 | 26.31 | 26.12 | 26.36 | 26.17 | -0.15% | 6,600 |
| Mar 12, 2025 | 26.34 | 26.15 | 26.40 | 26.21 | 26.34 | 26.15 | 26.40 | 26.21 | 0.34% | 1,212 |
| Mar 11, 2025 | 26.01 | 25.82 | 26.35 | 26.16 | 26.01 | 25.82 | 26.31 | 26.12 | 1.62% | 1,800 |
| Mar 10, 2025 | 26.28 | 26.09 | 26.32 | 26.13 | 25.89 | 25.70 | 25.89 | 25.70 | -1.07% | 13,130 |
| Mar 7, 2025 | 26.00 | 25.81 | 26.20 | 26.01 | 26.00 | 25.81 | 26.17 | 25.98 | 0.35% | 8,700 |
| Mar 6, 2025 | 26.04 | 25.85 | 26.18 | 25.99 | 26.04 | 25.85 | 26.08 | 25.89 | -0.08% | 27,352 |
| Mar 5, 2025 | 25.89 | 25.70 | 26.15 | 25.96 | 25.89 | 25.70 | 26.10 | 25.91 | 2.19% | 9,900 |
| Mar 4, 2025 | 25.42 | 25.23 | 25.66 | 25.47 | 25.22 | 25.03 | 25.54 | 25.35 | -0.78% | 17,342 |
| Mar 3, 2025 | 25.63 | 25.44 | 25.81 | 25.62 | 25.63 | 25.44 | 25.74 | 25.55 | 1.18% | 6,000 |
| Feb 28, 2025 | 25.62 | 25.43 | 25.63 | 25.44 | 25.37 | 25.18 | 25.44 | 25.25 | -0.24% | 2,600 |
| Feb 27, 2025 | 25.50 | 25.31 | 25.51 | 25.32 | 25.42 | 25.23 | 25.50 | 25.31 | 0.79% | 5,212 |
| Feb 26, 2025 | 25.19 | 25.01 | 25.33 | 25.15 | 25.18 | 25.00 | 25.30 | 25.12 | 0.52% | 4,932 |
| Feb 25, 2025 | 25.20 | 25.02 | 25.20 | 25.02 | 25.15 | 24.97 | 25.17 | 24.99 | 0.16% | 612 |
| Feb 24, 2025 | 25.16 | 24.98 | 25.20 | 25.02 | 25.13 | 24.95 | 25.13 | 24.95 | -0.67% | 8,600 |
| Feb 21, 2025 | 25.28 | 25.10 | 25.31 | 25.13 | 25.27 | 25.09 | 25.30 | 25.12 | 0.72% | 2,520 |
| Feb 20, 2025 | 25.10 | 24.92 | 25.12 | 24.94 | 25.10 | 24.92 | 25.12 | 24.94 | 0.40% | 1,304 |
| Feb 19, 2025 | 25.16 | 24.98 | 25.16 | 24.98 | 25.02 | 24.84 | 25.02 | 24.84 | -0.56% | 2,400 |
| Feb 18, 2025 | 25.16 | 24.98 | 25.18 | 25.00 | 25.16 | 24.98 | 25.16 | 24.98 | 0.96% | 1,400 |
| Feb 14, 2025 | 25.01 | 24.83 | 25.01 | 24.83 | 24.92 | 24.74 | 24.92 | 24.74 | 0.20% | 1,200 |
| Feb 13, 2025 | 24.92 | 24.74 | 24.95 | 24.77 | 24.87 | 24.69 | 24.87 | 24.69 | -0.16% | 4,800 |
| Feb 12, 2025 | 25.11 | 24.93 | 25.11 | 24.93 | 24.88 | 24.70 | 24.91 | 24.73 | -0.99% | 4,800 |
| Feb 11, 2025 | 25.18 | 25.00 | 25.23 | 25.05 | 25.15 | 24.97 | 25.16 | 24.98 | -0.40% | 3,500 |
| Feb 10, 2025 | 25.27 | 25.09 | 25.27 | 25.09 | 25.16 | 24.98 | 25.26 | 25.08 | 0.00% | 5,829 |
| Feb 7, 2025 | 25.28 | 25.10 | 25.33 | 25.15 | 25.26 | 25.08 | 25.26 | 25.08 | 0.24% | 1,034 |
| Feb 6, 2025 | 25.13 | 24.95 | 25.22 | 25.04 | 25.13 | 24.95 | 25.20 | 25.02 | 1.37% | 640 |
| Feb 5, 2025 | 24.92 | 24.74 | 24.99 | 24.81 | 24.85 | 24.67 | 24.86 | 24.68 | -0.72% | 7,441 |
| Feb 4, 2025 | 25.05 | 24.87 | 25.05 | 24.87 | 25.04 | 24.86 | 25.04 | 24.86 | n/a | 98,184 |