Skip to main content

Simplify US Equity Plus Downside (NY: SPD )

32.40 -0.00 (-0.02%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 32.35 32.45 32.34 32.40 11,470 +0.10(+0.31%)
Jun 24, 2024 32.70 32.70 32.30 32.30 11,829 -0.09(-0.29%)
Jun 21, 2024 32.43 32.51 32.38 32.39 45,288 -0.09(-0.26%)
Jun 20, 2024 32.57 32.58 32.47 32.48 6,529 -0.11(-0.32%)
Jun 18, 2024 32.44 32.61 32.44 32.58 11,006 +0.04(+0.11%)
Jun 17, 2024 32.25 32.58 32.21 32.55 46,957 +0.29(+0.90%)
Jun 14, 2024 32.13 32.26 32.13 32.26 14,795 +0.01(+0.04%)
Jun 13, 2024 32.13 32.24 32.07 32.24 8,122 +0.01(+0.04%)
Jun 12, 2024 32.22 32.29 32.12 32.23 5,788 +0.37(+1.16%)
Jun 11, 2024 31.72 31.87 31.67 31.86 27,015 +0.05(+0.15%)
Jun 10, 2024 31.70 31.83 31.70 31.81 4,390 +0.05(+0.16%)
Jun 07, 2024 31.71 31.86 31.71 31.76 29,619 -0.01(-0.03%)
Jun 06, 2024 31.77 31.84 31.77 31.77 22,497 -0.04(-0.12%)
Jun 05, 2024 31.48 31.81 31.48 31.81 6,994 +0.34(+1.08%)
Jun 04, 2024 31.30 31.47 31.27 31.47 18,723 +0.16(+0.51%)
Jun 03, 2024 31.44 31.44 31.12 31.31 22,594 -0.01(-0.02%)
May 31, 2024 31.21 31.32 30.98 31.32 24,354 +0.19(+0.62%)
May 30, 2024 31.27 31.27 31.13 31.13 59,664 -0.20(-0.64%)
May 29, 2024 31.38 31.41 31.33 31.33 248,035 -0.19(-0.59%)
May 28, 2024 31.51 31.59 31.34 31.51 39,955 -0.00(-0.01%)
May 24, 2024 31.44 31.55 31.44 31.51 34,409 +0.19(+0.60%)
May 23, 2024 31.67 31.67 31.32 31.32 6,404 -0.20(-0.62%)
May 22, 2024 31.64 31.64 31.46 31.52 10,429 -0.11(-0.35%)
May 21, 2024 31.58 31.64 31.52 31.63 17,411 +0.09(+0.28%)
May 20, 2024 31.59 31.67 31.54 31.54 17,227 +0.02(+0.08%)
May 17, 2024 31.49 31.55 31.46 31.52 9,450 +0.00(+0.01%)
May 16, 2024 31.57 31.66 31.51 31.52 17,880 -0.07(-0.24%)
May 15, 2024 31.30 31.61 31.24 31.59 13,635 +0.37(+1.18%)
May 14, 2024 31.05 31.22 31.02 31.22 16,204 +0.19(+0.62%)
May 13, 2024 31.07 31.07 30.99 31.03 10,424 -0.03(-0.11%)
May 10, 2024 31.04 31.13 30.98 31.06 8,174 +0.04(+0.13%)
May 09, 2024 30.82 31.02 30.82 31.02 59,569 +0.16(+0.52%)
May 08, 2024 30.78 30.86 30.78 30.86 5,561 -0.01(-0.03%)
May 07, 2024 30.85 30.92 30.80 30.87 23,734 +0.12(+0.40%)
May 06, 2024 30.67 30.75 30.64 30.75 16,785 +0.27(+0.88%)
May 03, 2024 30.46 30.51 30.34 30.48 6,183 +0.40(+1.34%)
May 02, 2024 30.17 30.17 29.84 30.08 15,280 +0.17(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.