Simplify US Equity PLUS Dwnsd Cnvxty ETF (SPD)
33.82
-0.47
(-1.38%)
USD |
NYSEARCA |
Nov 15, 16:00
33.81
-0.01
(-0.04%)
After-Hours: 20:00
SPD Price: 33.82 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 33.93 | 33.93 | 33.68 | 33.82 | 30302.00 |
| Nov 14, 2024 | 34.53 | 34.53 | 34.30 | 34.30 | 3332.00 |
| Nov 13, 2024 | 34.49 | 34.67 | 34.49 | 34.62 | 6100.00 |
| Nov 12, 2024 | 34.60 | 34.70 | 34.50 | 34.52 | 6411.00 |
| Nov 11, 2024 | 34.71 | 34.71 | 34.55 | 34.69 | 3481.00 |
| Nov 08, 2024 | 34.59 | 34.74 | 34.57 | 34.64 | 8450.00 |
| Nov 07, 2024 | 34.42 | 34.56 | 34.40 | 34.53 | 8566.00 |
| Nov 06, 2024 | 33.91 | 34.29 | 33.91 | 34.29 | 13124.00 |
| Nov 05, 2024 | 33.42 | 33.44 | 33.38 | 33.44 | 3902.00 |
| Nov 04, 2024 | 33.34 | 33.34 | 33.02 | 33.19 | 27178.00 |
| Nov 01, 2024 | 33.11 | 33.35 | 33.11 | 33.17 | 13903.00 |
| Oct 31, 2024 | 33.20 | 33.26 | 33.10 | 33.10 | 3648.00 |
| Oct 30, 2024 | 33.76 | 33.83 | 33.63 | 33.65 | 5834.00 |
| Oct 29, 2024 | 33.73 | 33.82 | 33.73 | 33.75 | 3200.00 |
| Oct 28, 2024 | 33.27 | 33.80 | 33.27 | 33.70 | 9800.00 |
| Oct 25, 2024 | 33.91 | 33.91 | 33.61 | 33.61 | 1974.00 |
| Oct 24, 2024 | 33.60 | 33.68 | 33.46 | 33.62 | 6197.00 |
| Oct 23, 2024 | 33.90 | 33.90 | 33.50 | 33.63 | 3603.00 |
| Oct 22, 2024 | 33.75 | 33.89 | 33.70 | 33.86 | 3762.00 |
| Oct 21, 2024 | 33.97 | 33.97 | 33.76 | 33.83 | 5280.00 |
| Oct 18, 2024 | 33.86 | 33.95 | 33.85 | 33.91 | 8247.00 |
| Oct 17, 2024 | 33.83 | 33.93 | 33.75 | 33.81 | 7027.00 |
| Oct 16, 2024 | 33.66 | 33.83 | 33.64 | 33.81 | 9919.00 |
| Oct 15, 2024 | 33.87 | 33.88 | 33.63 | 33.64 | 9745.00 |
| Oct 14, 2024 | 33.77 | 33.99 | 33.77 | 33.93 | 3403.00 |
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
23.49
Minimum
Sep 23 2020
34.69
Maximum
Nov 11 2024
28.73
Average
28.31
Median
Mar 17 2021