Simplify Gold Strategy PL... (YGLD)
32.97
0.16 (0.49%)
At close: Apr 15, 2025, 3:33 PM
32.85
-0.36%
After-hours: Apr 15, 2025, 05:52 PM EDT
Simplify Gold Strategy PLUS Income ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 33.10 | 32.72 | 33.10 | 32.72 | 32.37 | 32.00 | 32.81 | 32.43 | -1.32% | 8,926 |
| Apr 11, 2025 | 33.04 | 33.04 | 33.54 | 33.54 | 31.94 | 31.94 | 33.25 | 33.25 | 3.74% | 50,700 |
| Apr 10, 2025 | 32.15 | 32.15 | 33.59 | 33.59 | 31.41 | 31.41 | 32.05 | 32.05 | 1.46% | 34,300 |
| Apr 9, 2025 | 28.64 | 28.64 | 31.59 | 31.59 | 28.64 | 28.64 | 31.59 | 31.59 | 13.55% | 21,022 |
| Apr 8, 2025 | 28.18 | 28.18 | 29.30 | 29.30 | 27.51 | 27.51 | 27.82 | 27.82 | 1.02% | 44,347 |
| Apr 7, 2025 | 28.09 | 28.09 | 29.48 | 29.48 | 27.27 | 27.27 | 27.54 | 27.54 | -5.59% | 40,407 |
| Apr 4, 2025 | 28.16 | 28.16 | 29.19 | 29.19 | 28.16 | 28.16 | 29.17 | 29.17 | 2.31% | 17,540 |
| Apr 3, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 28.00 | 28.00 | 28.51 | 28.51 | -2.93% | 16,720 |
| Apr 2, 2025 | 29.17 | 29.17 | 29.57 | 29.57 | 29.10 | 29.10 | 29.37 | 29.37 | 0.93% | 9,800 |
| Apr 1, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 28.75 | 28.75 | 29.10 | 29.10 | 0.34% | 33,009 |
| Mar 31, 2025 | 28.63 | 28.63 | 29.11 | 29.11 | 28.63 | 28.63 | 29.00 | 29.00 | 1.72% | 26,100 |
| Mar 28, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.49 | 28.49 | 28.51 | 28.51 | 0.11% | 70,200 |
| Mar 27, 2025 | 27.77 | 27.77 | 28.52 | 28.52 | 27.77 | 27.77 | 28.48 | 28.48 | 1.90% | 19,800 |
| Mar 26, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 27.90 | 27.90 | 27.95 | 27.95 | -0.85% | 3,300 |
| Mar 25, 2025 | 28.37 | 28.22 | 28.37 | 28.22 | 28.09 | 27.94 | 28.19 | 28.04 | 0.43% | 3,645 |
| Mar 24, 2025 | 28.28 | 28.13 | 28.28 | 28.13 | 28.00 | 27.85 | 28.07 | 27.92 | -0.14% | 6,934 |
| Mar 21, 2025 | 27.99 | 27.84 | 28.15 | 28.00 | 27.78 | 27.63 | 28.11 | 27.96 | -1.40% | 6,933 |
| Mar 20, 2025 | 28.47 | 28.32 | 28.63 | 28.48 | 28.38 | 28.23 | 28.51 | 28.36 | -0.28% | 7,300 |
| Mar 19, 2025 | 28.35 | 28.20 | 28.65 | 28.50 | 28.33 | 28.18 | 28.59 | 28.44 | 0.78% | 8,946 |
| Mar 18, 2025 | 28.51 | 28.36 | 28.51 | 28.36 | 28.25 | 28.10 | 28.37 | 28.22 | 1.10% | 9,101 |
| Mar 17, 2025 | 27.90 | 27.75 | 28.11 | 27.96 | 27.86 | 27.71 | 28.06 | 27.91 | 0.72% | 12,622 |
| Mar 14, 2025 | 27.88 | 27.73 | 27.92 | 27.77 | 27.73 | 27.58 | 27.86 | 27.71 | 1.16% | 11,223 |
| Mar 13, 2025 | 27.22 | 27.07 | 27.58 | 27.43 | 27.15 | 27.00 | 27.54 | 27.39 | 2.00% | 7,600 |
| Mar 12, 2025 | 27.02 | 26.88 | 28.05 | 27.90 | 26.66 | 26.52 | 27.00 | 26.86 | 1.39% | 13,900 |
| Mar 11, 2025 | 26.58 | 26.44 | 26.72 | 26.58 | 26.30 | 26.16 | 26.63 | 26.49 | 2.15% | 9,544 |
| Mar 10, 2025 | 26.53 | 26.39 | 26.55 | 26.41 | 25.98 | 25.84 | 26.07 | 25.93 | -3.12% | 48,700 |
| Mar 7, 2025 | 27.04 | 26.89 | 27.04 | 26.89 | 26.68 | 26.53 | 26.91 | 26.76 | 0.37% | 3,549 |
| Mar 6, 2025 | 26.92 | 26.77 | 27.05 | 26.90 | 26.80 | 26.65 | 26.81 | 26.66 | -1.18% | 3,424 |
| Mar 5, 2025 | 26.87 | 26.73 | 27.13 | 26.99 | 26.87 | 26.73 | 27.13 | 26.99 | 0.63% | 2,600 |
| Mar 4, 2025 | 26.44 | 26.29 | 27.00 | 26.85 | 26.44 | 26.29 | 26.96 | 26.81 | 1.51% | 5,800 |
| Mar 3, 2025 | 26.31 | 26.17 | 26.87 | 26.73 | 26.31 | 26.17 | 26.56 | 26.42 | 1.14% | 5,100 |
| Feb 28, 2025 | 26.25 | 26.11 | 26.26 | 26.12 | 25.93 | 25.79 | 26.26 | 26.12 | -0.98% | 10,715 |
| Feb 27, 2025 | 26.99 | 26.85 | 26.99 | 26.85 | 26.49 | 26.35 | 26.52 | 26.38 | -3.11% | 22,518 |
| Feb 26, 2025 | 27.28 | 27.13 | 27.40 | 27.25 | 26.86 | 26.71 | 27.37 | 27.22 | 0.74% | 21,647 |
| Feb 25, 2025 | 28.18 | 28.03 | 28.18 | 28.03 | 26.85 | 26.71 | 27.17 | 27.03 | -3.24% | 52,014 |
| Feb 24, 2025 | 28.06 | 27.91 | 28.21 | 28.06 | 27.80 | 27.65 | 28.08 | 27.93 | 0.29% | 14,400 |
| Feb 21, 2025 | 28.16 | 28.01 | 28.23 | 28.08 | 27.99 | 27.84 | 28.00 | 27.85 | -0.92% | 14,209 |
| Feb 20, 2025 | 28.18 | 28.03 | 28.34 | 28.19 | 28.18 | 28.03 | 28.26 | 28.11 | 0.11% | 4,100 |
| Feb 19, 2025 | 28.54 | 28.39 | 28.54 | 28.39 | 28.04 | 27.89 | 28.23 | 28.08 | -0.07% | 7,300 |
| Feb 18, 2025 | 28.11 | 27.96 | 28.27 | 28.12 | 28.08 | 27.93 | 28.25 | 28.10 | 3.03% | 17,735 |
| Feb 14, 2025 | 28.45 | 28.29 | 28.45 | 28.29 | 27.42 | 27.27 | 27.42 | 27.27 | -3.08% | 18,945 |
| Feb 13, 2025 | 27.92 | 27.77 | 28.29 | 28.14 | 27.92 | 27.77 | 28.29 | 28.14 | 1.87% | 4,110 |
| Feb 12, 2025 | 28.48 | 28.33 | 28.48 | 28.33 | 27.68 | 27.53 | 27.77 | 27.62 | -0.14% | 9,700 |
| Feb 11, 2025 | 27.95 | 27.80 | 27.95 | 27.80 | 27.72 | 27.57 | 27.81 | 27.66 | -0.50% | 3,610 |
| Feb 10, 2025 | 28.23 | 28.08 | 28.23 | 28.08 | 27.78 | 27.63 | 27.95 | 27.80 | 2.72% | 8,700 |
| Feb 7, 2025 | 27.55 | 27.41 | 27.55 | 27.41 | 27.16 | 27.02 | 27.21 | 27.07 | 0.22% | 8,346 |
| Feb 6, 2025 | 27.27 | 27.13 | 27.27 | 27.13 | 26.82 | 26.68 | 27.15 | 27.01 | -0.07% | 8,500 |
| Feb 5, 2025 | 27.50 | 27.36 | 27.50 | 27.36 | 27.11 | 26.97 | 27.17 | 27.03 | 0.52% | 9,000 |
| Feb 4, 2025 | 26.51 | 26.37 | 27.08 | 26.94 | 26.51 | 26.37 | 27.03 | 26.89 | 0.82% | 9,930 |
| Feb 3, 2025 | 26.57 | 26.43 | 26.83 | 26.69 | 26.57 | 26.43 | 26.81 | 26.67 | 1.25% | 16,511 |