Simplify US Equity PLUS D... (SPD)
AMEX: SPD
· Real-Time Price · USD
39.19
-0.12 (-0.30%)
At close: Sep 12, 2025, 2:17 PM
SPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 39.14 | 39.31 | 39.14 | 39.31 | 39.31 | 1.47% | 4,232 |
| Sep 10, 2025 | 39.00 | 39.00 | 38.67 | 38.74 | 38.74 | 0.36% | 6,315 |
| Sep 9, 2025 | 38.42 | 38.60 | 38.40 | 38.60 | 38.60 | 0.44% | 5,900 |
| Sep 8, 2025 | 38.00 | 38.57 | 38.00 | 38.43 | 38.43 | 0.26% | 9,627 |
| Sep 5, 2025 | 38.79 | 38.79 | 38.20 | 38.33 | 38.33 | -0.67% | 6,600 |
| Sep 4, 2025 | 38.30 | 38.59 | 38.20 | 38.59 | 38.59 | 1.26% | 6,700 |
| Sep 3, 2025 | 38.15 | 38.20 | 37.94 | 38.11 | 38.11 | 0.42% | 3,516 |
| Sep 2, 2025 | 37.95 | 37.95 | 37.59 | 37.95 | 37.95 | -0.76% | 6,628 |
| Aug 29, 2025 | 38.47 | 38.47 | 38.18 | 38.24 | 38.24 | -0.96% | 4,800 |
| Aug 28, 2025 | 38.43 | 38.64 | 38.37 | 38.61 | 38.61 | 0.18% | 5,233 |
| Aug 27, 2025 | 38.41 | 38.54 | 38.32 | 38.54 | 38.54 | 0.36% | 7,521 |
| Aug 26, 2025 | 38.20 | 38.40 | 38.16 | 38.40 | 38.40 | 0.66% | 6,500 |
| Aug 25, 2025 | 38.38 | 38.41 | 38.15 | 38.15 | 38.15 | -0.93% | 7,100 |
| Aug 22, 2025 | 38.60 | 38.73 | 38.49 | 38.51 | 38.51 | 2.01% | 5,800 |
| Aug 21, 2025 | 37.77 | 37.90 | 37.68 | 37.75 | 37.75 | -0.50% | 4,000 |
| Aug 20, 2025 | 38.08 | 38.08 | 37.72 | 37.94 | 37.94 | -0.24% | 8,912 |
| Aug 19, 2025 | 38.25 | 38.32 | 37.96 | 38.03 | 38.03 | -0.81% | 9,124 |
| Aug 18, 2025 | 38.27 | 38.39 | 38.27 | 38.34 | 38.34 | -0.16% | 17,900 |
| Aug 15, 2025 | 38.38 | 38.47 | 38.37 | 38.40 | 38.40 | -0.62% | 5,725 |
| Aug 14, 2025 | 38.54 | 38.66 | 38.45 | 38.64 | 38.64 | 0.05% | 4,712 |