Simplify US Equity Income ETF (SPUC)
49.99
+0.09
(+0.18%)
USD |
NYSEARCA |
Aug 25, 16:00
49.97
-0.02
(-0.04%)
After-Hours: 19:59
SPUC Price : 49.99 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 49.96 | 50.05 | 49.90 | 49.99 | 15521.00 |
| Aug 24, 2026 | 49.94 | 49.94 | 49.76 | 49.90 | 29395.00 |
| Aug 21, 2026 | 50.01 | 50.10 | 49.88 | 50.00 | 32174.00 |
| Aug 20, 2026 | 50.10 | 50.13 | 49.79 | 49.79 | 46012.00 |
| Aug 19, 2026 | 50.29 | 50.40 | 50.17 | 50.22 | 13489.00 |
| Aug 18, 2026 | 50.30 | 50.30 | 50.07 | 50.11 | 59730.00 |
| Aug 17, 2026 | 50.60 | 50.69 | 50.38 | 50.41 | 20686.00 |
| Aug 14, 2026 | 50.73 | 50.73 | 50.50 | 50.62 | 18628.00 |
| Aug 13, 2026 | 50.53 | 50.78 | 50.53 | 50.70 | 26712.00 |
| Aug 12, 2026 | 50.36 | 50.49 | 50.34 | 50.41 | 30832.00 |
| Aug 11, 2026 | 51.25 | 51.25 | 50.24 | 50.28 | 20340.00 |
| Aug 10, 2026 | 50.38 | 50.52 | 50.36 | 50.41 | 34264.00 |
| Aug 07, 2026 | 50.35 | 50.44 | 50.28 | 50.44 | 18614.00 |
| Aug 06, 2026 | 50.34 | 50.37 | 50.14 | 50.22 | 42059.00 |
| Aug 05, 2026 | 51.13 | 51.36 | 50.20 | 50.38 | 59106.00 |
| Aug 04, 2026 | 49.74 | 50.27 | 49.74 | 50.23 | 12287.00 |
| Aug 03, 2026 | 49.10 | 49.59 | 49.00 | 49.52 | 24193.00 |
| Jul 31, 2026 | 48.79 | 49.11 | 48.36 | 49.11 | 1.294M |
| Jul 30, 2026 | 48.10 | 48.55 | 48.10 | 48.43 | 109028.0 |
| Jul 29, 2026 | 48.03 | 48.54 | 47.58 | 47.58 | 44242.00 |
| Jul 28, 2026 | 48.74 | 48.84 | 47.60 | 48.58 | 8416.00 |
| Jul 27, 2026 | 49.15 | 49.19 | 48.64 | 48.69 | 13244.00 |
| Jul 24, 2026 | 48.73 | 48.99 | 48.72 | 48.73 | 1733.00 |
| Jul 23, 2026 | 48.82 | 48.95 | 48.59 | 48.70 | 3.130M |
| Jul 22, 2026 | 49.38 | 49.42 | 49.26 | 49.28 | 930.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median