Simplify US Equity PLUS C... (SPYC)
AMEX: SPYC
· Real-Time Price · USD
41.59
0.09 (0.21%)
At close: Sep 08, 2025, 3:57 PM
41.65
0.14%
After-hours: Sep 08, 2025, 05:50 PM EDT
SPYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 42.27 | 42.27 | 41.39 | 41.50 | 41.50 | -0.79% | 3,840 |
| Sep 4, 2025 | 41.52 | 41.85 | 41.49 | 41.83 | 41.83 | 1.43% | 3,015 |
| Sep 3, 2025 | 41.25 | 41.39 | 41.01 | 41.24 | 41.24 | 0.46% | 3,600 |
| Sep 2, 2025 | 40.98 | 41.05 | 40.69 | 41.05 | 41.05 | -0.85% | 14,000 |
| Aug 29, 2025 | 41.37 | 41.49 | 41.33 | 41.40 | 41.40 | -1.17% | 18,100 |
| Aug 28, 2025 | 41.61 | 41.91 | 41.61 | 41.89 | 41.89 | 0.62% | 5,300 |
| Aug 27, 2025 | 41.68 | 41.81 | 41.63 | 41.63 | 41.63 | 0.00% | 4,907 |
| Aug 26, 2025 | 41.44 | 41.63 | 41.44 | 41.63 | 41.63 | 0.51% | 2,400 |
| Aug 25, 2025 | 41.54 | 41.66 | 41.42 | 41.42 | 41.42 | -0.89% | 4,626 |
| Aug 22, 2025 | 41.91 | 41.99 | 41.79 | 41.79 | 41.79 | 2.45% | 4,825 |
| Aug 21, 2025 | 40.89 | 40.89 | 40.71 | 40.79 | 40.79 | -0.46% | 2,300 |
| Aug 20, 2025 | 40.85 | 41.01 | 40.85 | 40.98 | 40.98 | -0.29% | 827 |
| Aug 19, 2025 | 41.48 | 41.48 | 41.07 | 41.10 | 41.10 | -1.01% | 3,525 |
| Aug 18, 2025 | 41.53 | 41.53 | 41.47 | 41.52 | 41.52 | -0.31% | 2,133 |
| Aug 15, 2025 | 41.74 | 41.74 | 41.55 | 41.65 | 41.65 | -0.57% | 8,500 |
| Aug 14, 2025 | 41.80 | 41.89 | 41.68 | 41.89 | 41.89 | 0.05% | 14,800 |
| Aug 13, 2025 | 41.89 | 41.89 | 41.63 | 41.87 | 41.87 | 0.58% | 38,860 |
| Aug 12, 2025 | 41.12 | 41.63 | 41.12 | 41.63 | 41.63 | 1.66% | 2,500 |
| Aug 11, 2025 | 41.20 | 41.23 | 40.95 | 40.95 | 40.95 | -0.53% | 4,000 |
| Aug 8, 2025 | 40.99 | 41.25 | 40.99 | 41.17 | 41.17 | 1.03% | 3,700 |