Simplify Commodities Strategy No K-1 ETF (HARD)
24.47
-0.02
(-0.07%)
USD |
NYSEARCA |
Jun 21, 16:00
25.71
+1.24
(+5.05%)
After-Hours: 20:00
HARD Price: 24.47 for June 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 21, 2024 | 24.51 | 24.56 | 24.46 | 24.47 | 1210.00 |
| Jun 20, 2024 | 22.69 | 24.56 | 22.69 | 24.49 | 1495.00 |
| Jun 18, 2024 | 24.67 | 24.70 | 24.67 | 24.70 | 378.00 |
| Jun 17, 2024 | 24.55 | 24.55 | 24.45 | 24.51 | 1155.00 |
| Jun 14, 2024 | 24.67 | 24.70 | 24.62 | 24.64 | 1856.00 |
| Jun 13, 2024 | 24.73 | 24.73 | 24.69 | 24.69 | 3951.00 |
| Jun 12, 2024 | 24.92 | 24.96 | 24.92 | 24.96 | 642.00 |
| Jun 11, 2024 | 24.94 | 25.03 | 24.94 | 25.03 | 446.00 |
| Jun 10, 2024 | 25.02 | 25.02 | 24.91 | 24.92 | 970.00 |
| Jun 07, 2024 | 24.96 | 24.96 | 24.92 | 24.94 | 1668.00 |
| Jun 06, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 95.00 |
| Jun 05, 2024 | 24.86 | 24.97 | 24.86 | 24.97 | 3619.00 |
| Jun 04, 2024 | 24.99 | 24.99 | 24.78 | 24.81 | 5787.00 |
| Jun 03, 2024 | 24.97 | 25.10 | 24.97 | 25.10 | 463.00 |
| May 31, 2024 | 25.04 | 25.05 | 24.98 | 24.99 | 839.00 |
| May 30, 2024 | 25.18 | 25.25 | 25.12 | 25.12 | 19493.00 |
| May 29, 2024 | 25.52 | 25.54 | 25.39 | 25.39 | 6456.00 |
| May 28, 2024 | 25.98 | 25.98 | 25.69 | 25.82 | 2338.00 |
| May 24, 2024 | 25.67 | 25.76 | 25.57 | 25.60 | 5390.00 |
| May 23, 2024 | 26.71 | 26.71 | 25.82 | 25.84 | 3986.00 |
| May 22, 2024 | 26.44 | 26.44 | 26.20 | 26.22 | 2651.00 |
| May 21, 2024 | 26.49 | 26.56 | 26.40 | 26.44 | 11156.00 |
| May 20, 2024 | 26.30 | 26.54 | 26.30 | 26.48 | 886.00 |
| May 17, 2024 | 25.73 | 25.85 | 25.68 | 25.85 | 1512.00 |
| May 16, 2024 | 25.32 | 25.36 | 25.32 | 25.36 | 776.00 |
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
22.86
Minimum
Mar 05 2024
26.48
Maximum
May 20 2024
24.55
Average
24.70
Median
Jun 30 2023