Simplify Aggregate Bond ETF (AGGH)
NYSEARCA: AGGH · Real-Time Price · USD
20.78
+0.02 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
AGGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.71 | 20.81 | 20.71 | 20.78 | 20.78 | 0.10% | 50,485 |
| Dec 4, 2025 | 20.75 | 20.82 | 20.75 | 20.76 | 20.76 | -0.29% | 95,334 |
| Dec 3, 2025 | 20.84 | 20.88 | 20.81 | 20.82 | 20.82 | -0.05% | 137,159 |
| Dec 2, 2025 | 20.77 | 20.87 | 20.77 | 20.83 | 20.83 | 0.29% | 85,987 |
| Dec 1, 2025 | 20.73 | 20.80 | 20.73 | 20.77 | 20.77 | -0.43% | 135,035 |
| Nov 28, 2025 | 20.88 | 20.92 | 20.84 | 20.86 | 20.86 | 0.10% | 43,095 |
| Nov 26, 2025 | 20.86 | 20.90 | 20.82 | 20.84 | 20.84 | 0.05% | 58,773 |
| Nov 25, 2025 | 20.87 | 20.89 | 20.83 | 20.83 | 20.83 | -0.05% | 100,055 |
| Nov 24, 2025 | 20.88 | 20.88 | 20.70 | 20.84 | 20.84 | 0.24% | 91,297 |
| Nov 21, 2025 | 20.83 | 20.83 | 20.70 | 20.79 | 20.79 | -0.29% | 1,540,634 |
| Nov 20, 2025 | 20.82 | 20.90 | 20.81 | 20.85 | 20.72 | 0.26% | 275,757 |
| Nov 19, 2025 | 20.75 | 20.87 | 20.75 | 20.80 | 20.67 | -0.12% | 86,219 |
| Nov 18, 2025 | 20.79 | 20.83 | 20.77 | 20.82 | 20.69 | 0.22% | 85,185 |
| Nov 17, 2025 | 20.80 | 20.81 | 20.75 | 20.78 | 20.65 | 0.12% | 60,869 |
| Nov 14, 2025 | 20.79 | 20.88 | 20.73 | 20.75 | 20.62 | -0.14% | 30,460 |
| Nov 13, 2025 | 20.80 | 20.84 | 20.78 | 20.78 | 20.65 | -0.34% | 42,337 |
| Nov 12, 2025 | 20.82 | 20.89 | 20.81 | 20.85 | 20.72 | 0.24% | 44,113 |
| Nov 11, 2025 | 20.88 | 20.89 | 20.80 | 20.80 | 20.67 | - | 38,631 |
| Nov 10, 2025 | 20.84 | 20.84 | 20.72 | 20.80 | 20.67 | -0.19% | 571,861 |
| Nov 7, 2025 | 20.76 | 20.84 | 20.75 | 20.84 | 20.71 | 0.06% | 77,671 |
| Nov 6, 2025 | 20.74 | 20.83 | 20.74 | 20.83 | 20.70 | 0.81% | 84,020 |
| Nov 5, 2025 | 20.74 | 20.78 | 20.66 | 20.66 | 20.53 | -0.86% | 64,055 |
| Nov 4, 2025 | 20.78 | 20.84 | 20.71 | 20.84 | 20.71 | 0.63% | 84,291 |
| Nov 3, 2025 | 20.73 | 20.76 | 20.70 | 20.71 | 20.58 | -0.22% | 69,751 |
| Oct 31, 2025 | 20.78 | 20.79 | 20.73 | 20.76 | 20.63 | 0.17% | 66,237 |
| Oct 30, 2025 | 20.67 | 20.79 | 20.67 | 20.72 | 20.59 | -0.34% | 72,397 |
| Oct 29, 2025 | 20.90 | 20.90 | 20.73 | 20.79 | 20.66 | -0.67% | 75,716 |
| Oct 28, 2025 | 20.92 | 20.93 | 20.85 | 20.93 | 20.80 | -0.38% | 63,891 |
| Oct 27, 2025 | 20.93 | 21.02 | 20.93 | 21.01 | 20.75 | 0.19% | 51,868 |
| Oct 24, 2025 | 20.98 | 21.00 | 20.92 | 20.97 | 20.71 | 0.19% | 31,237 |
| Oct 23, 2025 | 20.97 | 20.97 | 20.93 | 20.93 | 20.67 | -0.14% | 63,468 |
| Oct 22, 2025 | 20.98 | 20.99 | 20.92 | 20.96 | 20.70 | -0.29% | 61,151 |
| Oct 21, 2025 | 20.89 | 21.02 | 20.89 | 21.02 | 20.76 | 0.28% | 91,990 |
| Oct 20, 2025 | 21.00 | 21.00 | 20.94 | 20.96 | 20.70 | 0.08% | 35,260 |
| Oct 17, 2025 | 20.99 | 20.99 | 20.90 | 20.95 | 20.69 | -0.02% | 64,495 |
| Oct 16, 2025 | 20.86 | 21.00 | 20.86 | 20.95 | 20.69 | 0.33% | 48,983 |
| Oct 15, 2025 | 20.93 | 21.00 | 20.86 | 20.88 | 20.62 | -0.04% | 102,555 |
| Oct 14, 2025 | 20.88 | 20.89 | 20.84 | 20.89 | 20.63 | 0.24% | 110,712 |
| Oct 13, 2025 | 20.80 | 20.84 | 20.80 | 20.84 | 20.58 | 0.12% | 37,702 |
| Oct 10, 2025 | 20.77 | 20.84 | 20.77 | 20.82 | 20.56 | 0.41% | 43,343 |
| Oct 9, 2025 | 20.74 | 20.78 | 20.73 | 20.73 | 20.47 | -0.29% | 108,525 |
| Oct 8, 2025 | 20.85 | 20.85 | 20.78 | 20.79 | 20.53 | 0.24% | 28,242 |
| Oct 7, 2025 | 20.75 | 20.84 | 20.73 | 20.74 | 20.48 | 0.14% | 129,291 |
| Oct 6, 2025 | 20.68 | 20.76 | 20.68 | 20.71 | 20.45 | -0.06% | 42,143 |
| Oct 3, 2025 | 20.85 | 20.85 | 20.72 | 20.72 | 20.47 | -0.71% | 269,796 |
| Oct 2, 2025 | 20.68 | 20.87 | 20.68 | 20.87 | 20.61 | 0.72% | 441,343 |
| Oct 1, 2025 | 20.76 | 20.83 | 20.64 | 20.72 | 20.46 | 0.05% | 229,364 |
| Sep 30, 2025 | 20.77 | 20.77 | 20.65 | 20.71 | 20.45 | -0.14% | 463,459 |
| Sep 29, 2025 | 20.63 | 20.74 | 20.60 | 20.74 | 20.48 | 0.92% | 270,037 |
| Sep 26, 2025 | 20.63 | 20.68 | 20.55 | 20.55 | 20.30 | -0.39% | 230,965 |