Simplify US Equity PLUS Dwnsd Cnvxty ETF (SPD)
31.71
+0.07
(+0.21%)
USD |
NYSEARCA |
May 21, 16:00
31.71
0.00 (0.00%)
After-Hours: 17:44
SPD Price: 31.71 for May 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 31.69 | 31.77 | 31.64 | 31.64 | 17174.00 |
May 17, 2024 | 31.59 | 31.65 | 31.56 | 31.62 | 9421.00 |
May 16, 2024 | 31.67 | 31.76 | 31.61 | 31.62 | 17825.00 |
May 15, 2024 | 31.40 | 31.71 | 31.34 | 31.69 | 13593.00 |
May 14, 2024 | 31.15 | 31.32 | 31.12 | 31.32 | 16154.00 |
May 13, 2024 | 31.17 | 31.17 | 31.09 | 31.13 | 10392.00 |
May 10, 2024 | 31.14 | 31.23 | 31.08 | 31.16 | 8149.00 |
May 09, 2024 | 30.92 | 31.12 | 30.92 | 31.12 | 59386.00 |
May 08, 2024 | 30.88 | 30.96 | 30.88 | 30.96 | 5544.00 |
May 07, 2024 | 30.95 | 31.02 | 30.89 | 30.97 | 23661.00 |
May 06, 2024 | 30.76 | 30.85 | 30.73 | 30.85 | 16734.00 |
May 03, 2024 | 30.55 | 30.61 | 30.43 | 30.58 | 6164.00 |
May 02, 2024 | 30.26 | 30.26 | 29.93 | 30.17 | 15233.00 |
May 01, 2024 | 29.94 | 30.18 | 29.94 | 30.00 | 14194.00 |
Apr 30, 2024 | 30.46 | 30.49 | 30.09 | 30.10 | 64955.00 |
Apr 29, 2024 | 30.48 | 30.55 | 30.48 | 30.50 | 8564.00 |
Apr 26, 2024 | 30.34 | 30.52 | 30.34 | 30.44 | 6410.00 |
Apr 25, 2024 | 29.91 | 30.19 | 29.91 | 30.19 | 7999.00 |
Apr 24, 2024 | 30.26 | 30.33 | 30.16 | 30.32 | 30421.00 |
Apr 23, 2024 | 30.12 | 30.30 | 30.01 | 30.25 | 16130.00 |
Apr 22, 2024 | 29.91 | 30.08 | 29.80 | 29.93 | 10735.00 |
Apr 19, 2024 | 30.01 | 30.01 | 29.70 | 29.76 | 4266.00 |
Apr 18, 2024 | 30.07 | 30.24 | 30.00 | 30.00 | 16114.00 |
Apr 17, 2024 | 30.34 | 30.34 | 30.01 | 30.10 | 8593.00 |
Apr 16, 2024 | 30.25 | 30.35 | 30.23 | 30.26 | 14734.00 |
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
33.42
Maximum
Dec 27 2021
28.20
Average
27.82
Median
Aug 01 2022