Skip to main content
IC
Simplify US Equity PLUS QIS ETF (SPQ)
NYSEARCA: SPQ · Real-Time Price · USD
25.51
+0.90 (3.66%)
At close: May 12, 2025, 4:00 PM
25.51
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

SPQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.6425.6425.2825.5125.513.68%2,876
May 9, 202524.6924.6924.6124.6124.610.63%299
May 8, 202524.5924.6124.4324.4524.450.49%1,246
May 7, 202524.3924.5424.1424.3324.33-0.01%2,145
May 6, 202524.2424.5124.2424.3324.33-1.13%4,494
May 5, 202524.7224.8924.6124.6124.61-0.39%960
May 2, 202524.7524.7524.7024.7124.710.99%509
May 1, 202524.4224.5224.3624.4724.470.94%1,019
Apr 30, 202524.2424.2424.2424.2424.240.51%220
Apr 29, 202524.1224.1224.1224.1224.120.50%256
Apr 28, 202523.8624.0023.8624.0024.000.03%458
Apr 25, 202523.7123.9923.7123.9923.991.58%742
Apr 24, 202523.6223.6223.6223.6223.622.30%202
Apr 23, 202523.3923.5323.0923.0923.093.42%533
Apr 22, 202521.9922.3221.9822.3222.323.53%3,045
Apr 21, 202521.5621.5621.5621.5621.56-3.53%224
Apr 17, 202522.4022.5422.2222.3522.350.63%2,417
Apr 16, 202522.7022.7022.2122.2122.21-3.76%445
Apr 15, 202523.2023.2023.0823.0823.08-0.68%972
Apr 14, 202523.2423.2423.2423.2423.242.65%83
Apr 11, 202522.1122.6422.1122.6422.641.42%418
Apr 10, 202522.7822.7822.2922.3222.32-3.19%549
Apr 9, 202520.0523.0520.0523.0523.0514.36%1,398
Apr 8, 202521.7321.7320.1620.1620.16-4.99%1,921
Apr 7, 202520.4321.5120.4321.2221.22-10.43%2,282
Apr 4, 202523.6623.6923.6623.6923.69-4.72%2,066
Apr 3, 202524.9525.0924.8524.8624.86-2.21%2,832
Apr 2, 202525.1825.4325.1825.4325.430.83%849
Apr 1, 202524.9925.2224.9925.2225.221.92%450
Mar 31, 202524.9925.1424.7424.7424.74-2.88%2,032
Mar 28, 202525.5925.6125.3125.4725.47-1.44%1,444
Mar 27, 202525.8426.0125.8025.8525.85-0.78%1,429
Mar 26, 202526.0526.0526.0526.0526.05-0.41%182
Mar 25, 202526.1626.1626.1626.1626.08-0.60%394
Mar 24, 202526.0926.4526.0926.3226.232.47%2,655
Mar 21, 202525.8025.8025.6825.6825.60-0.15%3,699
Mar 20, 202525.7225.7225.7225.7225.640.89%108
Mar 19, 202525.2425.4925.2425.4925.41-0.44%1,119
Mar 18, 202525.6925.6925.6025.6025.521.05%332
Mar 17, 202525.4225.4225.3425.3425.262.93%319
Mar 14, 202524.6124.6124.6124.6124.54-1.37%47
Mar 13, 202524.9024.9524.8124.9524.880.28%639
Mar 12, 202524.7224.8924.7224.8924.81-0.79%356
Mar 11, 202525.1125.1125.0825.0825.01-2.21%1,413
Mar 10, 202525.9525.9525.5425.6525.57-1.44%4,283
Mar 7, 202526.0226.0226.0226.0225.95-0.65%33
Mar 6, 202526.5526.5526.1926.1926.11-1.36%444
Mar 5, 202526.4126.5626.3826.5626.480.52%319
Mar 4, 202526.1626.4226.1626.4226.34-1.42%393
Mar 3, 202527.3327.3326.8026.8026.72-1.47%284