Simplify Bitcoin Strategy PLUS Inc ETF (MAXI)
32.62
+1.42
(+4.57%)
USD |
NASDAQ |
Dec 06, 16:00
32.00
-0.62
(-1.92%)
Pre-Market: 08:16
MAXI Price: 32.62 for Dec. 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 06, 2024 | 31.57 | 32.99 | 31.33 | 32.62 | 87926.00 |
| Dec 05, 2024 | 33.06 | 33.21 | 30.90 | 31.20 | 85101.00 |
| Dec 04, 2024 | 30.42 | 31.55 | 29.75 | 31.32 | 33860.00 |
| Dec 03, 2024 | 30.01 | 30.38 | 29.19 | 30.07 | 45872.00 |
| Dec 02, 2024 | 30.86 | 30.86 | 29.72 | 30.18 | 84907.00 |
| Nov 29, 2024 | 30.88 | 31.50 | 30.77 | 31.02 | 45421.00 |
| Nov 27, 2024 | 29.63 | 30.86 | 29.40 | 30.49 | 59283.00 |
| Nov 26, 2024 | 28.82 | 29.65 | 28.10 | 28.23 | 59135.00 |
| Nov 25, 2024 | 31.03 | 31.03 | 29.49 | 29.74 | 114032.0 |
| Nov 22, 2024 | 32.92 | 33.60 | 32.22 | 33.44 | 83609.00 |
| Nov 21, 2024 | 32.94 | 33.14 | 31.85 | 33.03 | 76923.00 |
| Nov 20, 2024 | 31.69 | 31.69 | 30.88 | 31.37 | 63062.00 |
| Nov 19, 2024 | 30.59 | 31.44 | 30.13 | 30.89 | 43321.00 |
| Nov 18, 2024 | 30.29 | 30.74 | 29.66 | 30.43 | 67576.00 |
| Nov 15, 2024 | 29.67 | 30.15 | 29.00 | 30.15 | 38760.00 |
| Nov 14, 2024 | 30.62 | 30.62 | 29.06 | 29.27 | 40451.00 |
| Nov 13, 2024 | 30.02 | 31.30 | 29.70 | 30.66 | 90614.00 |
| Nov 12, 2024 | 28.98 | 29.99 | 28.26 | 29.93 | 68474.00 |
| Nov 11, 2024 | 27.74 | 29.32 | 27.10 | 29.14 | 120019.0 |
| Nov 08, 2024 | 25.78 | 26.04 | 25.46 | 25.91 | 33514.00 |
| Nov 07, 2024 | 25.44 | 25.86 | 25.05 | 25.78 | 37309.00 |
| Nov 06, 2024 | 24.99 | 25.65 | 24.63 | 25.44 | 58964.00 |
| Nov 05, 2024 | 22.84 | 23.48 | 22.84 | 23.21 | 18023.00 |
| Nov 04, 2024 | 23.09 | 23.09 | 22.31 | 22.41 | 39146.00 |
| Nov 01, 2024 | 23.63 | 23.86 | 22.88 | 23.07 | 24286.00 |
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
9.905
Minimum
Nov 09 2022
33.44
Maximum
Nov 22 2024
19.91
Average
18.96
Median