Simplify Gold Strategy PL... (YGLD)
AMEX: YGLD
· Real-Time Price · USD
33.82
-0.20 (-0.59%)
At close: Aug 18, 2025, 3:52 PM
33.80
-0.05%
After-hours: Aug 18, 2025, 05:43 PM EDT
YGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.36 | 35.75 | 33.88 | 34.02 | 34.02 | -0.18% | 15,716 |
| Aug 14, 2025 | 34.15 | 34.25 | 33.96 | 34.08 | 34.08 | -1.59% | 6,000 |
| Aug 13, 2025 | 35.27 | 35.27 | 34.35 | 34.63 | 34.63 | -0.29% | 10,800 |
| Aug 12, 2025 | 34.64 | 34.73 | 33.87 | 34.73 | 34.73 | 1.64% | 22,200 |
| Aug 11, 2025 | 34.47 | 34.56 | 34.10 | 34.17 | 34.17 | -3.61% | 13,400 |
| Aug 8, 2025 | 35.81 | 35.81 | 34.43 | 35.45 | 35.45 | 1.87% | 28,612 |
| Aug 7, 2025 | 34.37 | 34.93 | 34.37 | 34.80 | 34.80 | 0.58% | 7,540 |
| Aug 6, 2025 | 34.98 | 34.98 | 34.40 | 34.60 | 34.60 | -1.09% | 8,500 |
| Aug 5, 2025 | 34.20 | 34.98 | 34.20 | 34.98 | 34.98 | 0.84% | 7,312 |
| Aug 4, 2025 | 34.44 | 34.69 | 34.30 | 34.69 | 34.69 | 2.15% | 9,841 |
| Aug 1, 2025 | 33.72 | 34.03 | 33.12 | 33.96 | 33.96 | 2.32% | 14,211 |
| Jul 31, 2025 | 33.64 | 33.64 | 32.92 | 33.19 | 33.19 | 0.61% | 6,300 |
| Jul 30, 2025 | 33.75 | 33.75 | 32.80 | 32.99 | 32.99 | -2.68% | 6,600 |
| Jul 29, 2025 | 34.03 | 34.03 | 33.75 | 33.90 | 33.90 | -0.38% | 6,600 |
| Jul 28, 2025 | 35.88 | 35.88 | 33.80 | 34.03 | 34.03 | -0.93% | 11,700 |
| Jul 25, 2025 | 34.70 | 34.70 | 34.10 | 34.35 | 34.35 | -1.69% | 16,037 |
| Jul 24, 2025 | 34.75 | 35.03 | 34.75 | 34.94 | 34.94 | -0.91% | 3,200 |
| Jul 23, 2025 | 35.88 | 35.88 | 35.00 | 35.26 | 35.26 | -1.15% | 6,400 |
| Jul 22, 2025 | 35.20 | 35.67 | 35.20 | 35.67 | 35.67 | 1.31% | 3,319 |
| Jul 21, 2025 | 35.00 | 35.59 | 35.00 | 35.21 | 35.21 | 2.32% | 9,031 |