Simplify Market Neutral Equity Long/Short ETF (EQLS)
NYSEARCA: EQLS · Real-Time Price · USD
21.99
-0.08 (-0.37%)
At close: May 12, 2025, 4:00 PM
21.99
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EQLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.73 | 22.00 | 21.73 | 22.00 | 22.00 | -0.37% | 4,623 |
| May 9, 2025 | 22.09 | 22.09 | 22.08 | 22.08 | 22.08 | -1.60% | 463 |
| May 8, 2025 | 22.73 | 22.73 | 22.44 | 22.44 | 22.44 | -0.07% | 1,295 |
| May 7, 2025 | 22.41 | 22.45 | 22.41 | 22.45 | 22.45 | 0.37% | 754 |
| May 6, 2025 | 22.31 | 22.37 | 22.31 | 22.37 | 22.37 | -0.48% | 1,281 |
| May 5, 2025 | 22.39 | 22.48 | 22.39 | 22.48 | 22.48 | 0.71% | 682 |
| May 2, 2025 | 22.32 | 22.32 | 22.31 | 22.32 | 22.32 | 1.91% | 661 |
| May 1, 2025 | 21.97 | 21.97 | 21.80 | 21.90 | 21.90 | 1.11% | 949 |
| Apr 30, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.31% | 591 |
| Apr 29, 2025 | 21.69 | 21.71 | 21.59 | 21.59 | 21.59 | -0.56% | 6,319 |
| Apr 28, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.21% | 403 |
| Apr 25, 2025 | 21.71 | 21.76 | 21.71 | 21.76 | 21.76 | 0.45% | 1,499 |
| Apr 24, 2025 | 21.67 | 21.67 | 21.66 | 21.66 | 21.66 | 1.44% | 634 |
| Apr 23, 2025 | 21.38 | 21.42 | 21.36 | 21.36 | 21.36 | 0.42% | 1,789 |
| Apr 22, 2025 | 21.30 | 21.30 | 21.27 | 21.27 | 21.27 | -0.23% | 1,422 |
| Apr 21, 2025 | 21.26 | 21.32 | 21.26 | 21.32 | 21.32 | -1.02% | 2,335 |
| Apr 17, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.01% | 620 |
| Apr 16, 2025 | 21.77 | 21.77 | 21.68 | 21.76 | 21.76 | -1.62% | 26,505 |
| Apr 15, 2025 | 22.16 | 22.16 | 22.11 | 22.11 | 22.11 | 0.17% | 536 |
| Apr 14, 2025 | 22.15 | 22.15 | 22.07 | 22.08 | 22.08 | -0.36% | 1,403 |
| Apr 11, 2025 | 22.13 | 22.20 | 22.12 | 22.16 | 22.16 | 0.39% | 8,728 |
| Apr 10, 2025 | 21.00 | 22.18 | 21.00 | 22.07 | 22.07 | 0.82% | 8,113 |
| Apr 9, 2025 | 21.97 | 22.01 | 21.85 | 21.89 | 21.89 | -0.13% | 3,738 |
| Apr 8, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.22% | 120 |
| Apr 7, 2025 | 23.53 | 23.53 | 21.19 | 21.66 | 21.66 | -2.54% | 6,277 |
| Apr 4, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 4.76% | 728 |
| Apr 3, 2025 | 21.11 | 21.21 | 21.11 | 21.21 | 21.21 | -0.18% | 637 |
| Apr 2, 2025 | 21.20 | 21.25 | 21.20 | 21.25 | 21.25 | -0.65% | 209 |
| Apr 1, 2025 | 21.03 | 21.39 | 21.03 | 21.39 | 21.39 | 1.12% | 421 |
| Mar 31, 2025 | 21.12 | 21.15 | 21.10 | 21.15 | 21.15 | 0.27% | 396 |
| Mar 28, 2025 | 21.06 | 21.10 | 21.00 | 21.10 | 21.10 | 0.31% | 2,754 |
| Mar 27, 2025 | 21.15 | 21.15 | 21.03 | 21.03 | 21.03 | -1.69% | 918 |
| Mar 26, 2025 | 21.49 | 21.49 | 21.39 | 21.39 | 21.39 | -2.44% | 1,513 |
| Mar 25, 2025 | 20.90 | 21.93 | 20.90 | 21.93 | 21.82 | 1.02% | 1,304 |
| Mar 24, 2025 | 21.59 | 21.70 | 21.59 | 21.70 | 21.60 | 1.76% | 2,436 |
| Mar 21, 2025 | 21.42 | 21.42 | 21.33 | 21.33 | 21.23 | 0.08% | 844 |
| Mar 20, 2025 | 20.97 | 21.31 | 20.97 | 21.31 | 21.21 | 1.67% | 398 |
| Mar 19, 2025 | 20.89 | 20.96 | 20.89 | 20.96 | 20.86 | 1.13% | 6,395 |
| Mar 18, 2025 | 20.69 | 20.75 | 20.69 | 20.73 | 20.63 | -1.34% | 1,410 |
| Mar 17, 2025 | 21.05 | 21.05 | 20.98 | 21.01 | 20.91 | -0.19% | 1,000 |
| Mar 14, 2025 | 20.97 | 21.06 | 20.97 | 21.05 | 20.95 | 1.10% | 560 |
| Mar 13, 2025 | 20.65 | 20.82 | 20.65 | 20.82 | 20.72 | -0.89% | 211 |
| Mar 12, 2025 | 20.90 | 21.12 | 20.90 | 21.01 | 20.91 | 2.02% | 19,936 |
| Mar 11, 2025 | 20.38 | 20.62 | 20.38 | 20.59 | 20.50 | 1.76% | 23,283 |
| Mar 10, 2025 | 19.98 | 20.24 | 19.98 | 20.24 | 20.14 | -1.39% | 281 |
| Mar 7, 2025 | 20.35 | 20.54 | 20.35 | 20.52 | 20.43 | 0.10% | 5,373 |
| Mar 6, 2025 | 20.69 | 20.69 | 20.50 | 20.50 | 20.41 | -1.17% | 50,526 |
| Mar 5, 2025 | 20.83 | 20.84 | 20.74 | 20.74 | 20.65 | -1.27% | 442 |
| Mar 4, 2025 | 20.65 | 21.01 | 20.65 | 21.01 | 20.91 | -0.63% | 4,166 |
| Mar 3, 2025 | 21.23 | 21.23 | 21.14 | 21.14 | 21.04 | -1.64% | 357 |