Skip to main content
Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
16.10
-0.80 (-4.73%)
At close: Dec 5, 2025, 4:00 PM EST
16.11
+0.01 (0.06%)
After-hours: Dec 5, 2025, 6:57 PM EST

MAXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.6316.8115.8116.1016.10-4.71%65,366
Dec 4, 202517.3017.3016.4616.9016.90-1.48%36,051
Dec 3, 202517.2617.3416.7417.1517.153.53%54,247
Dec 2, 202516.2416.9815.8616.5716.569.99%108,003
Dec 1, 202515.4415.4414.6415.0615.06-10.62%138,876
Nov 28, 202517.9317.9416.5916.8516.851.75%84,016
Nov 26, 202515.9716.8715.5916.5616.565.08%80,325
Nov 25, 202515.6915.9015.2415.7615.76-3.43%73,145
Nov 24, 202515.1016.3215.1016.3216.328.32%93,161
Nov 21, 202514.7615.4814.6215.0715.07-4.40%133,445
Nov 20, 202517.8718.2215.6915.7614.76-8.34%130,233
Nov 19, 202517.8018.0816.8617.1916.10-3.70%59,266
Nov 18, 202517.5518.2517.2517.8516.720.57%47,673
Nov 17, 202518.8019.1817.5017.7516.63-5.92%84,788
Nov 14, 202519.2119.7818.7718.8717.67-5.63%73,934
Nov 13, 202521.8022.0019.7820.0018.73-7.20%100,317
Nov 12, 202522.5123.0021.3321.5520.18-2.29%34,163
Nov 11, 202523.1623.1622.0122.0520.65-4.98%36,625
Nov 10, 202523.3423.3522.4923.2121.735.10%93,995
Nov 7, 202521.1722.1020.3822.0820.684.34%50,100
Nov 6, 202522.4422.4421.1121.1619.82-5.83%48,758
Nov 5, 202521.5622.7421.5622.4721.044.85%56,840
Nov 4, 202522.7922.8521.1521.4320.07-9.31%137,108
Nov 3, 202524.5224.5223.0923.6322.13-4.49%130,566
Oct 31, 202525.0025.2524.3624.7423.174.31%60,571
Oct 30, 202524.9424.9423.7023.7222.21-6.58%88,956
Oct 29, 202527.1427.3624.9325.3923.78-6.31%87,739
Oct 28, 202527.9327.9326.9827.1025.38-4.26%98,049
Oct 27, 202527.5728.3827.5728.3125.578.29%108,537
Oct 24, 202526.2226.4425.8026.1423.612.11%71,829
Oct 23, 202524.5126.0924.5125.6023.134.11%57,170
Oct 22, 202525.3025.3024.4024.5922.21-6.59%78,879
Oct 21, 202525.6127.1424.9726.3223.781.16%54,864
Oct 20, 202525.5026.3625.3526.0223.517.43%68,803
Oct 17, 202524.0024.5123.4424.2221.88-2.77%81,316
Oct 16, 202526.1426.2524.5024.9122.51-4.77%82,911
Oct 15, 202527.1727.1725.6526.1623.63-0.95%78,651
Oct 14, 202525.8127.0225.1526.4123.86-5.41%111,805
Oct 13, 202527.7027.9227.0027.9225.220.90%76,104
Oct 10, 202529.9530.7527.5527.6725.00-8.70%114,393
Oct 9, 202531.8231.8229.6130.3127.38-3.03%79,822
Oct 8, 202531.3631.5830.3731.2628.242.72%52,241
Oct 7, 202532.2832.2830.1030.4327.49-4.86%73,221
Oct 6, 202531.7032.2731.6131.9828.893.35%60,697
Oct 3, 202530.5031.6330.0930.9427.962.26%49,731
Oct 2, 202529.8330.3629.3630.2627.344.35%45,310
Oct 1, 202527.9129.2027.9129.0026.204.32%45,308
Sep 30, 202527.8027.8026.9427.8025.120.38%50,699
Sep 29, 202526.4027.7726.4027.6925.027.47%75,448
Sep 26, 202525.7026.1125.3725.7723.280.25%68,876