Simplify National Muni Bond ETF (NMB)
NYSEARCA: NMB · Real-Time Price · USD
24.22
-0.16 (-0.66%)
Aug 15, 2025, 4:00 PM - Market closed
NMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.29 | 24.29 | 24.22 | 24.22 | 24.22 | -0.66% | 1,584 |
| Aug 14, 2025 | 24.36 | 24.38 | 24.36 | 24.38 | 24.38 | -0.28% | 3,028 |
| Aug 13, 2025 | 24.48 | 24.50 | 24.45 | 24.45 | 24.45 | 0.24% | 481 |
| Aug 12, 2025 | 24.37 | 24.39 | 24.37 | 24.39 | 24.39 | 0.62% | 1,995 |
| Aug 11, 2025 | 24.33 | 24.38 | 24.23 | 24.24 | 24.24 | -0.33% | 69,903 |
| Aug 8, 2025 | 24.25 | 24.32 | 24.22 | 24.32 | 24.32 | 0.54% | 8,619 |
| Aug 7, 2025 | 24.25 | 24.25 | 24.19 | 24.19 | 24.19 | -0.37% | 1,053 |
| Aug 6, 2025 | 24.13 | 24.28 | 24.13 | 24.28 | 24.28 | 0.44% | 7,791 |
| Aug 5, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.08% | 169 |
| Aug 4, 2025 | 24.06 | 24.15 | 24.06 | 24.15 | 24.15 | 0.63% | 2,194 |
| Aug 1, 2025 | 24.00 | 24.04 | 23.99 | 24.00 | 24.00 | 0.55% | 2,815 |
| Jul 31, 2025 | 24.02 | 24.03 | 23.87 | 23.87 | 23.87 | 0.13% | 5,319 |
| Jul 30, 2025 | 23.99 | 23.99 | 23.84 | 23.84 | 23.84 | -1.12% | 319 |
| Jul 29, 2025 | 24.05 | 24.11 | 24.05 | 24.11 | 24.11 | 0.27% | 7,802 |
| Jul 28, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.44% | 48 |
| Jul 25, 2025 | 24.10 | 24.17 | 24.10 | 24.15 | 24.15 | -0.20% | 1,021 |
| Jul 24, 2025 | 24.17 | 24.20 | 24.15 | 24.20 | 24.20 | 0.29% | 11,733 |
| Jul 23, 2025 | 24.12 | 24.13 | 24.06 | 24.13 | 24.13 | 0.29% | 1,667 |
| Jul 22, 2025 | 24.07 | 24.13 | 24.06 | 24.06 | 24.06 | -0.46% | 10,149 |
| Jul 21, 2025 | 24.12 | 24.20 | 24.12 | 24.17 | 24.17 | 0.43% | 9,374 |
| Jul 18, 2025 | 24.12 | 24.12 | 24.07 | 24.07 | 24.07 | 0.07% | 5,400 |
| Jul 17, 2025 | 24.19 | 24.21 | 24.05 | 24.05 | 24.05 | -0.78% | 6,313 |
| Jul 16, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.37% | 454 |
| Jul 15, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.45% | 332 |
| Jul 14, 2025 | 24.46 | 24.46 | 24.44 | 24.44 | 24.44 | -0.12% | 749 |
| Jul 11, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.45% | 562 |
| Jul 10, 2025 | 24.76 | 24.83 | 24.75 | 24.83 | 24.83 | 0.61% | 9,232 |
| Jul 9, 2025 | 24.71 | 24.72 | 24.67 | 24.68 | 24.68 | 0.18% | 3,748 |
| Jul 8, 2025 | 24.70 | 24.70 | 24.64 | 24.64 | 24.64 | -0.57% | 754 |
| Jul 7, 2025 | 25.13 | 25.13 | 24.78 | 24.78 | 24.78 | -2.30% | 8,182 |
| Jul 3, 2025 | 25.09 | 25.36 | 25.09 | 25.36 | 25.36 | 1.24% | 11,526 |
| Jul 2, 2025 | 24.91 | 25.05 | 24.80 | 25.05 | 25.05 | 1.27% | 5,697 |
| Jul 1, 2025 | 24.67 | 24.74 | 24.67 | 24.74 | 24.74 | -1.02% | 5,847 |
| Jun 30, 2025 | 24.81 | 24.99 | 24.81 | 24.99 | 24.99 | 1.59% | 7,105 |
| Jun 27, 2025 | 24.70 | 24.82 | 24.52 | 24.60 | 24.60 | -0.20% | 3,625 |
| Jun 26, 2025 | 24.45 | 24.65 | 24.45 | 24.65 | 24.65 | 1.23% | 4,258 |
| Jun 25, 2025 | 24.39 | 24.44 | 24.35 | 24.35 | 24.35 | -0.93% | 3,762 |
| Jun 24, 2025 | 24.74 | 24.74 | 24.58 | 24.58 | 24.32 | -0.10% | 3,583 |
| Jun 23, 2025 | 24.61 | 24.61 | 24.60 | 24.60 | 24.34 | 0.45% | 424 |
| Jun 20, 2025 | 24.49 | 24.49 | 24.48 | 24.49 | 24.24 | -0.26% | 242 |
| Jun 18, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.30 | -0.56% | 6 |
| Jun 17, 2025 | 24.69 | 24.70 | 24.69 | 24.70 | 24.43 | -0.06% | 458 |
| Jun 16, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.45 | 0.23% | 162 |
| Jun 13, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.39 | -1.09% | 718 |
| Jun 12, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.66 | 0.99% | 107 |
| Jun 11, 2025 | 24.80 | 24.80 | 24.68 | 24.68 | 24.42 | -0.29% | 4,937 |
| Jun 10, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.49 | 0.01% | 64 |
| Jun 9, 2025 | 24.80 | 24.80 | 24.75 | 24.75 | 24.49 | 0.26% | 671 |
| Jun 6, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.43 | -0.26% | 23 |
| Jun 5, 2025 | 24.80 | 24.80 | 24.75 | 24.75 | 24.49 | -0.56% | 1,654 |