Simplify US Equity Plus Qis ETF (SPQ)
29.44
+0.06
(+0.20%)
USD |
NYSEARCA |
May 28, 16:00
29.45
+0.01
(+0.02%)
After-Hours: 20:00
SPQ Price: 29.44 for May 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 28, 2024 | 29.45 | 29.45 | 29.44 | 29.44 | 193.00 |
May 24, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 45.00 |
May 23, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 44.00 |
May 22, 2024 | 29.54 | 29.54 | 29.43 | 29.43 | 512.00 |
May 21, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 65.00 |
May 20, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 158.00 |
May 17, 2024 | 29.39 | 29.39 | 29.30 | 29.39 | 349.00 |
May 16, 2024 | 29.49 | 29.49 | 29.35 | 29.40 | 383.00 |
May 15, 2024 | 29.38 | 29.49 | 29.31 | 29.42 | 2248.00 |
May 14, 2024 | 29.02 | 29.17 | 28.98 | 29.16 | 11270.00 |
May 13, 2024 | 29.06 | 29.07 | 28.96 | 28.96 | 4008.00 |
May 10, 2024 | 29.07 | 29.07 | 28.90 | 28.97 | 835.00 |
May 09, 2024 | 28.70 | 28.95 | 28.70 | 28.93 | 1421.00 |
May 08, 2024 | 28.78 | 28.78 | 28.69 | 28.69 | 198.00 |
May 07, 2024 | 28.84 | 28.84 | 28.69 | 28.78 | 1012.00 |
May 06, 2024 | 28.58 | 28.70 | 28.58 | 28.70 | 405.00 |
May 03, 2024 | 28.36 | 28.55 | 28.36 | 28.46 | 427.00 |
May 02, 2024 | 28.07 | 28.14 | 28.07 | 28.09 | 1175.00 |
May 01, 2024 | 27.84 | 28.25 | 27.90 | 27.90 | 21417.00 |
Apr 30, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 2145.00 |
Apr 29, 2024 | 28.35 | 28.39 | 28.35 | 28.39 | 185.00 |
Apr 26, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 1.000 |
Apr 25, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 1.000 |
Apr 24, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 291.00 |
Apr 23, 2024 | 28.00 | 28.17 | 28.00 | 28.08 | 420.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.49
Minimum
Nov 14 2023
29.67
Maximum
Mar 21 2024
27.61
Average
27.81
Median