Simplify Exchange Traded ... (NMB)
24.26
0.16 (0.66%)
At close: Apr 15, 2025, 3:57 PM
24.24
-0.08%
After-hours: Apr 15, 2025, 08:00 PM EDT
Simplify Exchange Traded Funds - Simplify National Muni Bond ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 23.81 | 23.81 | 24.38 | 24.38 | 23.81 | 23.81 | 24.10 | 24.10 | 0.12% | 853 |
| Apr 11, 2025 | 23.90 | 23.90 | 24.11 | 24.11 | 23.61 | 23.61 | 24.07 | 24.07 | 2.08% | 2,700 |
| Apr 10, 2025 | 23.99 | 23.99 | 24.05 | 24.05 | 23.57 | 23.57 | 23.58 | 23.58 | 0.38% | 3,420 |
| Apr 9, 2025 | 21.93 | 21.93 | 23.49 | 23.49 | 21.93 | 21.93 | 23.49 | 23.49 | 7.31% | 23,600 |
| Apr 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.84 | 21.84 | 21.89 | 21.89 | -5.24% | 7,600 |
| Apr 7, 2025 | 24.10 | 24.10 | 24.17 | 24.17 | 23.10 | 23.10 | 23.10 | 23.10 | -3.35% | 12,848 |
| Apr 4, 2025 | 23.13 | 23.13 | 23.90 | 23.90 | 23.12 | 23.12 | 23.90 | 23.90 | 4.23% | 24,500 |
| Apr 3, 2025 | 22.94 | 22.94 | 22.95 | 22.95 | 22.93 | 22.93 | 22.93 | 22.93 | 0.35% | 800 |
| Apr 2, 2025 | 22.78 | 22.78 | 22.90 | 22.90 | 22.78 | 22.78 | 22.85 | 22.85 | -0.09% | 37,507 |
| Apr 1, 2025 | 22.71 | 22.71 | 22.87 | 22.87 | 22.71 | 22.71 | 22.87 | 22.87 | 1.15% | 9,210 |
| Mar 31, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.61 | 22.61 | 22.61 | 22.61 | -0.09% | 1,423 |
| Mar 28, 2025 | 22.61 | 22.61 | 22.63 | 22.63 | 22.61 | 22.61 | 22.63 | 22.63 | 0.18% | 3,700 |
| Mar 27, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.53% | 142 |
| Mar 26, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.69 | 22.69 | 22.71 | 22.71 | -2.03% | 1,300 |
| Mar 25, 2025 | 23.21 | 22.95 | 23.21 | 22.95 | 23.17 | 22.91 | 23.18 | 22.92 | -0.34% | 405 |
| Mar 24, 2025 | 23.36 | 23.10 | 23.36 | 23.10 | 23.26 | 23.00 | 23.26 | 23.00 | -0.21% | 6,428 |
| Mar 21, 2025 | 23.31 | 23.05 | 23.31 | 23.05 | 23.31 | 23.05 | 23.31 | 23.05 | -0.04% | 200 |
| Mar 20, 2025 | 23.33 | 23.07 | 23.33 | 23.07 | 23.30 | 23.04 | 23.32 | 23.06 | 0.39% | 7,101 |
| Mar 19, 2025 | 23.23 | 22.96 | 23.23 | 22.96 | 23.23 | 22.96 | 23.23 | 22.96 | -0.30% | 0 |
| Mar 18, 2025 | 23.30 | 23.04 | 23.30 | 23.04 | 23.30 | 23.04 | 23.30 | 23.04 | -0.21% | 200 |
| Mar 17, 2025 | 23.35 | 23.09 | 23.35 | 23.09 | 23.34 | 23.08 | 23.35 | 23.09 | 0.47% | 4,100 |
| Mar 14, 2025 | 23.05 | 22.79 | 23.24 | 22.98 | 23.05 | 22.79 | 23.24 | 22.98 | 0.91% | 8,700 |
| Mar 13, 2025 | 23.00 | 22.74 | 23.03 | 22.77 | 22.98 | 22.72 | 23.03 | 22.77 | -0.13% | 13,605 |
| Mar 12, 2025 | 23.22 | 22.96 | 23.24 | 22.98 | 23.01 | 22.75 | 23.06 | 22.80 | 0.09% | 12,301 |
| Mar 11, 2025 | 23.18 | 22.92 | 23.19 | 22.93 | 23.03 | 22.77 | 23.04 | 22.78 | -0.86% | 7,700 |
| Mar 10, 2025 | 23.42 | 23.16 | 23.42 | 23.16 | 23.17 | 22.91 | 23.24 | 22.98 | -0.81% | 35,200 |
| Mar 7, 2025 | 23.47 | 23.21 | 23.47 | 23.21 | 23.35 | 23.09 | 23.43 | 23.17 | -0.21% | 14,400 |
| Mar 6, 2025 | 23.68 | 23.42 | 23.68 | 23.42 | 23.48 | 23.22 | 23.48 | 23.22 | -1.10% | 9,043 |
| Mar 5, 2025 | 23.68 | 23.41 | 23.77 | 23.50 | 23.66 | 23.39 | 23.74 | 23.47 | 0.30% | 4,900 |
| Mar 4, 2025 | 23.74 | 23.48 | 23.74 | 23.48 | 23.67 | 23.41 | 23.67 | 23.41 | -1.25% | 20,100 |
| Mar 3, 2025 | 24.32 | 24.05 | 24.32 | 24.05 | 23.97 | 23.70 | 23.97 | 23.70 | -0.04% | 11,300 |
| Feb 28, 2025 | 23.99 | 23.72 | 24.00 | 23.73 | 23.98 | 23.71 | 23.98 | 23.71 | -0.21% | 6,300 |
| Feb 27, 2025 | 24.14 | 23.87 | 24.15 | 23.88 | 24.03 | 23.76 | 24.03 | 23.76 | -0.95% | 8,404 |
| Feb 26, 2025 | 24.10 | 23.83 | 24.26 | 23.99 | 24.08 | 23.81 | 24.26 | 23.99 | 0.29% | 27,113 |
| Feb 25, 2025 | 24.27 | 24.00 | 24.29 | 24.02 | 24.18 | 23.91 | 24.19 | 23.92 | -0.70% | 12,700 |
| Feb 24, 2025 | 24.44 | 24.17 | 24.45 | 24.18 | 24.36 | 24.09 | 24.36 | 24.09 | -0.77% | 3,500 |
| Feb 21, 2025 | 24.52 | 24.24 | 24.59 | 24.31 | 24.52 | 24.24 | 24.55 | 24.27 | 0.04% | 5,200 |
| Feb 20, 2025 | 24.51 | 24.23 | 24.54 | 24.26 | 24.51 | 24.23 | 24.54 | 24.26 | 0.00% | 1,636 |
| Feb 19, 2025 | 24.54 | 24.26 | 24.54 | 24.26 | 24.54 | 24.26 | 24.54 | 24.26 | 0.08% | 100 |
| Feb 18, 2025 | 24.52 | 24.24 | 24.52 | 24.24 | 24.52 | 24.24 | 24.52 | 24.24 | 0.04% | 400 |
| Feb 14, 2025 | 24.51 | 24.24 | 24.51 | 24.24 | 24.51 | 24.24 | 24.51 | 24.24 | 0.20% | 0 |
| Feb 13, 2025 | 24.40 | 24.12 | 24.46 | 24.18 | 24.40 | 24.12 | 24.46 | 24.18 | 0.70% | 207 |
| Feb 12, 2025 | 24.41 | 24.14 | 24.41 | 24.14 | 24.29 | 24.02 | 24.29 | 24.02 | -1.22% | 506 |
| Feb 11, 2025 | 24.59 | 24.31 | 24.59 | 24.31 | 24.59 | 24.31 | 24.59 | 24.31 | -0.08% | 100 |
| Feb 10, 2025 | 24.61 | 24.33 | 24.61 | 24.33 | 24.61 | 24.33 | 24.61 | 24.33 | 0.08% | 100 |
| Feb 7, 2025 | 24.66 | 24.38 | 24.67 | 24.39 | 24.59 | 24.31 | 24.59 | 24.31 | -0.57% | 2,527 |
| Feb 6, 2025 | 24.72 | 24.44 | 24.74 | 24.46 | 24.71 | 24.43 | 24.73 | 24.45 | 0.12% | 10,022 |
| Feb 5, 2025 | 24.70 | 24.43 | 24.74 | 24.47 | 24.69 | 24.42 | 24.70 | 24.43 | 0.57% | 1,745 |
| Feb 4, 2025 | 24.53 | 24.25 | 24.56 | 24.28 | 24.53 | 24.25 | 24.56 | 24.28 | 0.33% | 2,504 |
| Feb 3, 2025 | 24.36 | 24.08 | 24.49 | 24.21 | 24.32 | 24.04 | 24.48 | 24.20 | -0.33% | 10,310 |