Simplify US Equity PLUS Downside Convexity ETF (SPD)
NYSEARCA: SPD · Real-Time Price · USD
36.49
+1.49 (4.26%)
At close: May 12, 2025, 4:00 PM
36.49
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 36.33 | 36.49 | 36.07 | 36.49 | 36.49 | 4.26% | 18,840 |
| May 9, 2025 | 35.14 | 35.23 | 34.94 | 35.00 | 35.00 | -0.17% | 3,637 |
| May 8, 2025 | 35.05 | 35.48 | 34.90 | 35.06 | 35.06 | 0.57% | 10,529 |
| May 7, 2025 | 34.91 | 34.97 | 34.64 | 34.86 | 34.86 | -0.05% | 4,031 |
| May 6, 2025 | 34.73 | 35.09 | 34.73 | 34.88 | 34.88 | -0.72% | 15,095 |
| May 5, 2025 | 35.18 | 35.38 | 35.08 | 35.13 | 35.13 | -1.31% | 110,636 |
| May 2, 2025 | 35.35 | 35.79 | 35.35 | 35.60 | 35.60 | 1.96% | 7,409 |
| May 1, 2025 | 35.26 | 35.50 | 34.91 | 34.91 | 34.91 | 0.68% | 565,353 |
| Apr 30, 2025 | 33.99 | 34.68 | 33.95 | 34.68 | 34.68 | -0.08% | 43,125 |
| Apr 29, 2025 | 34.18 | 34.76 | 34.18 | 34.71 | 34.71 | 0.61% | 10,378 |
| Apr 28, 2025 | 34.65 | 34.65 | 34.07 | 34.49 | 34.49 | 0.04% | 3,589 |
| Apr 25, 2025 | 34.20 | 34.54 | 34.07 | 34.48 | 34.48 | 0.33% | 54,130 |
| Apr 24, 2025 | 34.12 | 34.37 | 34.12 | 34.37 | 34.37 | 3.22% | 2,540 |
| Apr 23, 2025 | 34.28 | 34.30 | 33.30 | 33.30 | 33.30 | 1.31% | 18,019 |
| Apr 22, 2025 | 32.47 | 33.02 | 32.47 | 32.87 | 32.87 | 1.90% | 9,330 |
| Apr 21, 2025 | 32.56 | 32.56 | 32.05 | 32.25 | 32.25 | -1.82% | 11,315 |
| Apr 17, 2025 | 32.86 | 33.02 | 32.81 | 32.85 | 32.85 | -0.28% | 19,664 |
| Apr 16, 2025 | 33.16 | 33.21 | 32.70 | 32.94 | 32.94 | -2.01% | 12,195 |
| Apr 15, 2025 | 34.02 | 34.02 | 33.48 | 33.62 | 33.62 | -0.65% | 13,254 |
| Apr 14, 2025 | 34.12 | 34.38 | 33.80 | 33.84 | 33.84 | -0.04% | 24,319 |
| Apr 11, 2025 | 33.96 | 35.99 | 32.93 | 33.85 | 33.85 | 1.96% | 20,103 |
| Apr 10, 2025 | 33.70 | 33.70 | 32.78 | 33.20 | 33.20 | -3.50% | 29,607 |
| Apr 9, 2025 | 30.49 | 34.50 | 30.49 | 34.41 | 34.41 | 15.85% | 66,289 |
| Apr 8, 2025 | 31.75 | 32.22 | 29.54 | 29.70 | 29.70 | -3.32% | 60,584 |
| Apr 7, 2025 | 29.93 | 32.05 | 29.73 | 30.72 | 30.72 | -4.40% | 35,074 |
| Apr 4, 2025 | 30.27 | 32.13 | 30.26 | 32.13 | 32.13 | 6.45% | 461,281 |
| Apr 3, 2025 | 30.61 | 30.61 | 30.11 | 30.19 | 30.19 | -3.76% | 3,498 |
| Apr 2, 2025 | 31.03 | 31.48 | 31.03 | 31.37 | 31.37 | 1.02% | 9,000 |
| Apr 1, 2025 | 30.70 | 31.08 | 30.70 | 31.05 | 31.05 | 0.38% | 196,066 |
| Mar 31, 2025 | 30.57 | 30.98 | 30.47 | 30.93 | 30.93 | 0.29% | 1,875 |
| Mar 28, 2025 | 31.32 | 31.32 | 30.82 | 30.84 | 30.84 | -1.88% | 7,108 |
| Mar 27, 2025 | 31.47 | 31.57 | 31.43 | 31.43 | 31.43 | -0.29% | 22,217 |
| Mar 26, 2025 | 31.66 | 31.66 | 31.39 | 31.53 | 31.53 | -0.92% | 1,266 |
| Mar 25, 2025 | 32.00 | 32.04 | 31.82 | 31.82 | 31.74 | -0.44% | 41,516 |
| Mar 24, 2025 | 31.89 | 31.96 | 31.85 | 31.96 | 31.88 | 1.60% | 3,053 |
| Mar 21, 2025 | 31.29 | 31.46 | 31.27 | 31.46 | 31.38 | -0.09% | 4,758 |
| Mar 20, 2025 | 31.48 | 31.75 | 31.43 | 31.49 | 31.41 | -0.31% | 10,378 |
| Mar 19, 2025 | 31.50 | 31.58 | 31.50 | 31.58 | 31.50 | 0.83% | 3,817 |
| Mar 18, 2025 | 31.33 | 31.43 | 31.22 | 31.32 | 31.25 | -1.16% | 390,710 |
| Mar 17, 2025 | 31.62 | 31.80 | 31.50 | 31.69 | 31.61 | 0.51% | 36,668 |
| Mar 14, 2025 | 31.11 | 31.54 | 31.11 | 31.53 | 31.45 | 1.97% | 10,328 |
| Mar 13, 2025 | 31.28 | 31.28 | 30.92 | 30.92 | 30.84 | -1.38% | 5,998 |
| Mar 12, 2025 | 31.46 | 31.52 | 31.25 | 31.35 | 31.27 | 0.19% | 11,392 |
| Mar 11, 2025 | 31.29 | 31.43 | 31.10 | 31.29 | 31.22 | -0.15% | 25,549 |
| Mar 10, 2025 | 31.89 | 31.89 | 31.19 | 31.34 | 31.26 | -2.86% | 90,542 |
| Mar 7, 2025 | 31.93 | 32.27 | 31.67 | 32.27 | 32.18 | 0.50% | 10,791 |
| Mar 6, 2025 | 32.08 | 32.38 | 31.98 | 32.11 | 32.02 | -1.64% | 4,851 |
| Mar 5, 2025 | 32.26 | 32.72 | 32.02 | 32.64 | 32.56 | 1.21% | 34,789 |
| Mar 4, 2025 | 32.36 | 32.67 | 31.93 | 32.25 | 32.17 | -0.92% | 497,053 |
| Mar 3, 2025 | 33.41 | 33.41 | 32.43 | 32.55 | 32.47 | -2.01% | 7,053 |