Simplify Commodities Stra... (HARD)
AMEX: HARD
· Real-Time Price · USD
30.20
-0.14 (-0.45%)
At close: Sep 30, 2025, 3:57 PM
30.20
0.00%
After-hours: Sep 30, 2025, 06:20 PM EDT
HARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30.76 | 30.76 | 30.28 | 30.34 | n/a | -0.75% | 274,493 |
| Sep 26, 2025 | 30.48 | 30.73 | 30.38 | 30.57 | 30.57 | 0.72% | 104,321 |
| Sep 25, 2025 | 30.65 | 30.65 | 30.22 | 30.35 | 30.35 | -0.75% | 27,031 |
| Sep 24, 2025 | 30.88 | 30.88 | 30.50 | 30.58 | 30.28 | -0.26% | 33,700 |
| Sep 23, 2025 | 30.78 | 30.78 | 30.55 | 30.66 | 30.36 | 0.62% | 5,725 |
| Sep 22, 2025 | 30.02 | 30.47 | 30.02 | 30.47 | 30.17 | 0.83% | 7,000 |
| Sep 19, 2025 | 30.22 | 30.42 | 30.12 | 30.22 | 29.92 | -0.43% | 10,603 |
| Sep 18, 2025 | 30.47 | 30.47 | 30.21 | 30.35 | 30.06 | -0.43% | 7,115 |
| Sep 17, 2025 | 30.84 | 32.00 | 30.35 | 30.48 | 30.18 | -2.25% | 107,600 |
| Sep 16, 2025 | 31.30 | 32.00 | 31.15 | 31.18 | 30.87 | 0.19% | 98,400 |
| Sep 15, 2025 | 30.94 | 31.13 | 30.92 | 31.12 | 30.81 | 2.64% | 22,231 |
| Sep 12, 2025 | 30.57 | 30.61 | 30.32 | 30.32 | 30.02 | 0.43% | 2,800 |
| Sep 11, 2025 | 29.86 | 30.24 | 29.86 | 30.19 | 29.89 | 0.27% | 11,100 |
| Sep 10, 2025 | 30.03 | 30.18 | 30.02 | 30.11 | 29.82 | 1.18% | 1,331 |
| Sep 9, 2025 | 30.32 | 30.32 | 29.76 | 29.76 | 29.47 | -1.94% | 3,400 |
| Sep 8, 2025 | 30.22 | 30.38 | 30.22 | 30.35 | 30.06 | 1.07% | 8,632 |
| Sep 5, 2025 | 30.49 | 30.49 | 29.96 | 30.03 | 29.73 | -0.99% | 4,038 |
| Sep 4, 2025 | 30.47 | 30.74 | 30.15 | 30.33 | 30.03 | -1.17% | 11,000 |
| Sep 3, 2025 | 30.81 | 30.91 | 30.65 | 30.69 | 30.38 | -1.57% | 9,400 |
| Sep 2, 2025 | 30.90 | 31.24 | 30.69 | 31.18 | 30.88 | 1.33% | 34,940 |