Simplify US Equity PLUS U... (SPUC)
AMEX: SPUC
· Real-Time Price · USD
48.43
0.06 (0.12%)
At close: Sep 10, 2025, 3:45 PM
48.53
0.21%
After-hours: Sep 10, 2025, 05:29 PM EDT
SPUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 47.99 | 48.37 | 47.88 | 48.37 | 48.37 | 0.56% | 8,914 |
| Sep 8, 2025 | 48.09 | 48.14 | 47.87 | 48.10 | 48.10 | 0.40% | 9,800 |
| Sep 5, 2025 | 47.77 | 47.91 | 47.68 | 47.91 | 47.91 | -0.70% | 900 |
| Sep 4, 2025 | 47.55 | 48.25 | 47.55 | 48.25 | 48.25 | 1.81% | 16,100 |
| Sep 3, 2025 | 47.29 | 47.39 | 47.15 | 47.39 | 47.39 | 0.64% | 5,019 |
| Sep 2, 2025 | 46.93 | 47.09 | 46.61 | 47.09 | 47.09 | -1.01% | 5,900 |
| Aug 29, 2025 | 47.91 | 47.91 | 47.50 | 47.57 | 47.57 | -1.18% | 287,200 |
| Aug 28, 2025 | 47.93 | 48.14 | 47.93 | 48.14 | 48.14 | 0.38% | 1,142 |
| Aug 27, 2025 | 47.72 | 47.96 | 47.72 | 47.96 | 47.96 | 0.21% | 900 |
| Aug 26, 2025 | 47.59 | 47.86 | 47.59 | 47.86 | 47.86 | 0.89% | 4,500 |
| Aug 25, 2025 | 47.65 | 47.65 | 47.44 | 47.44 | 47.44 | -0.44% | 2,400 |
| Aug 22, 2025 | 46.60 | 47.65 | 46.60 | 47.65 | 47.65 | 2.21% | 1,600 |
| Aug 21, 2025 | 46.96 | 46.96 | 46.62 | 46.62 | 46.62 | -0.72% | 847 |
| Aug 20, 2025 | 47.02 | 47.02 | 46.42 | 46.96 | 46.96 | -0.57% | 5,000 |
| Aug 19, 2025 | 47.61 | 47.61 | 47.02 | 47.23 | 47.23 | -0.71% | 10,247 |
| Aug 18, 2025 | 47.57 | 47.58 | 47.37 | 47.57 | 47.57 | 0.02% | 2,100 |
| Aug 15, 2025 | 47.75 | 47.75 | 47.56 | 47.56 | 47.56 | -0.59% | 2,004 |
| Aug 14, 2025 | 47.63 | 47.86 | 47.48 | 47.84 | 47.84 | -0.06% | 6,600 |
| Aug 13, 2025 | 47.60 | 47.88 | 47.42 | 47.87 | 47.87 | 0.99% | 9,335 |
| Aug 12, 2025 | 46.74 | 47.40 | 46.74 | 47.40 | 47.40 | 2.09% | 4,200 |