Simplify Commodities Strategy No K-1 ETF (HARD)
NYSEARCA: HARD · Real-Time Price · USD
28.50
-0.36 (-1.24%)
Aug 14, 2025, 11:39 AM - Market open
HARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.00 | 29.26 | 28.54 | 28.86 | 28.86 | 0.18% | 7,559 |
| Aug 12, 2025 | 28.39 | 28.82 | 28.37 | 28.81 | 28.81 | 1.28% | 7,834 |
| Aug 11, 2025 | 28.30 | 28.51 | 28.22 | 28.44 | 28.44 | 0.49% | 6,322 |
| Aug 8, 2025 | 29.28 | 29.30 | 28.24 | 28.31 | 28.31 | -2.96% | 5,639 |
| Aug 7, 2025 | 28.90 | 29.23 | 28.71 | 29.17 | 29.17 | 1.98% | 13,810 |
| Aug 6, 2025 | 28.49 | 28.76 | 28.35 | 28.60 | 28.60 | 0.75% | 13,481 |
| Aug 5, 2025 | 27.95 | 28.80 | 27.95 | 28.39 | 28.39 | 1.61% | 15,275 |
| Aug 4, 2025 | 27.93 | 28.28 | 27.75 | 27.94 | 27.94 | -0.14% | 20,664 |
| Aug 1, 2025 | 28.23 | 28.23 | 27.78 | 27.98 | 27.98 | -0.98% | 8,405 |
| Jul 31, 2025 | 29.06 | 29.07 | 28.26 | 28.26 | 28.26 | -3.27% | 15,450 |
| Jul 30, 2025 | 29.88 | 30.21 | 29.12 | 29.21 | 29.21 | -2.85% | 5,404 |
| Jul 29, 2025 | 29.66 | 30.12 | 29.50 | 30.07 | 30.07 | 1.25% | 41,086 |
| Jul 28, 2025 | 29.79 | 29.84 | 29.53 | 29.70 | 29.70 | 0.61% | 10,662 |
| Jul 25, 2025 | 29.65 | 29.65 | 29.21 | 29.52 | 29.52 | -0.93% | 85,875 |
| Jul 24, 2025 | 29.95 | 29.95 | 29.57 | 29.80 | 29.80 | -0.97% | 13,252 |
| Jul 23, 2025 | 29.99 | 30.09 | 29.73 | 30.09 | 30.09 | 1.32% | 34,481 |
| Jul 22, 2025 | 29.49 | 29.71 | 29.40 | 29.70 | 29.70 | 0.41% | 110,437 |
| Jul 21, 2025 | 29.28 | 29.68 | 29.28 | 29.58 | 29.58 | 1.49% | 11,669 |
| Jul 18, 2025 | 29.44 | 29.62 | 29.14 | 29.14 | 29.14 | 0.10% | 5,753 |
| Jul 17, 2025 | 28.81 | 29.16 | 28.81 | 29.11 | 29.11 | 0.28% | 9,430 |
| Jul 16, 2025 | 28.74 | 29.06 | 28.70 | 29.03 | 29.03 | 0.87% | 40,115 |
| Jul 15, 2025 | 28.85 | 28.90 | 28.75 | 28.78 | 28.78 | 0.14% | 12,940 |
| Jul 14, 2025 | 29.32 | 29.32 | 28.74 | 28.74 | 28.74 | -2.44% | 7,665 |
| Jul 11, 2025 | 29.03 | 29.50 | 28.99 | 29.46 | 29.46 | 2.04% | 18,822 |
| Jul 10, 2025 | 29.09 | 29.09 | 28.76 | 28.87 | 28.87 | -0.10% | 6,586 |
| Jul 9, 2025 | 28.80 | 28.98 | 28.74 | 28.90 | 28.90 | 0.31% | 12,360 |
| Jul 8, 2025 | 28.20 | 28.88 | 28.14 | 28.81 | 28.81 | 1.52% | 24,467 |
| Jul 7, 2025 | 27.97 | 28.39 | 27.95 | 28.38 | 28.38 | 0.18% | 97,850 |
| Jul 3, 2025 | 28.40 | 28.50 | 28.29 | 28.33 | 28.33 | -1.02% | 4,853 |
| Jul 2, 2025 | 28.22 | 28.67 | 28.19 | 28.62 | 28.62 | 2.48% | 19,306 |
| Jul 1, 2025 | 28.01 | 28.12 | 27.82 | 27.93 | 27.93 | -0.65% | 16,946 |
| Jun 30, 2025 | 28.07 | 28.19 | 27.90 | 28.11 | 28.11 | -0.24% | 24,702 |
| Jun 27, 2025 | 28.00 | 28.19 | 27.84 | 28.18 | 28.18 | 0.10% | 8,824 |
| Jun 26, 2025 | 28.00 | 28.27 | 27.91 | 28.15 | 28.15 | 1.21% | 33,489 |
| Jun 25, 2025 | 27.87 | 27.97 | 27.71 | 27.81 | 27.81 | -1.54% | 8,030 |
| Jun 24, 2025 | 28.59 | 28.59 | 28.16 | 28.25 | 28.00 | -1.85% | 16,879 |
| Jun 23, 2025 | 29.30 | 29.43 | 28.78 | 28.78 | 28.52 | -1.30% | 28,060 |
| Jun 20, 2025 | 29.37 | 29.55 | 29.16 | 29.16 | 28.90 | -1.52% | 17,736 |
| Jun 18, 2025 | 29.75 | 29.79 | 29.55 | 29.61 | 29.35 | -0.28% | 98,326 |
| Jun 17, 2025 | 30.25 | 30.25 | 29.66 | 29.69 | 29.43 | -1.58% | 16,081 |
| Jun 16, 2025 | 30.09 | 30.21 | 29.85 | 30.17 | 29.90 | 2.26% | 6,113 |
| Jun 13, 2025 | 29.68 | 29.75 | 29.47 | 29.50 | 29.24 | -1.33% | 13,962 |
| Jun 12, 2025 | 29.79 | 29.90 | 29.75 | 29.90 | 29.63 | 0.50% | 9,058 |
| Jun 11, 2025 | 29.59 | 29.84 | 29.59 | 29.75 | 29.49 | 0.34% | 11,099 |
| Jun 10, 2025 | 29.71 | 29.73 | 29.35 | 29.65 | 29.39 | -0.47% | 12,948 |
| Jun 9, 2025 | 29.58 | 29.81 | 29.54 | 29.79 | 29.53 | 1.57% | 30,010 |
| Jun 6, 2025 | 29.25 | 29.63 | 29.14 | 29.33 | 29.07 | 1.56% | 36,920 |
| Jun 5, 2025 | 28.85 | 28.88 | 28.61 | 28.88 | 28.62 | 2.30% | 7,753 |
| Jun 4, 2025 | 28.15 | 28.35 | 28.11 | 28.23 | 27.98 | 1.07% | 9,490 |
| Jun 3, 2025 | 27.88 | 28.84 | 27.84 | 27.93 | 27.68 | 0.40% | 36,586 |