Simplify US Equity PLUS Upside Convexity ETF (SPUC)
NYSEARCA: SPUC · Real-Time Price · USD
41.10
+2.64 (6.86%)
At close: May 12, 2025, 4:00 PM
41.10
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SPUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.44 | 41.10 | 40.19 | 41.10 | 41.10 | 6.86% | 5,097 |
| May 9, 2025 | 38.29 | 38.65 | 38.29 | 38.46 | 38.46 | -0.43% | 485 |
| May 8, 2025 | 37.71 | 39.38 | 37.71 | 38.63 | 38.63 | 1.50% | 2,676 |
| May 7, 2025 | 37.85 | 38.06 | 37.85 | 38.06 | 38.06 | 0.60% | 388 |
| May 6, 2025 | 37.75 | 38.19 | 37.74 | 37.83 | 37.83 | -1.65% | 1,810 |
| May 5, 2025 | 38.38 | 38.72 | 38.38 | 38.47 | 38.47 | -1.51% | 4,840 |
| May 2, 2025 | 38.30 | 39.06 | 38.30 | 39.06 | 39.06 | 3.06% | 3,430 |
| May 1, 2025 | 38.27 | 38.43 | 37.79 | 37.90 | 37.90 | 1.29% | 35,422 |
| Apr 30, 2025 | 36.60 | 37.42 | 36.60 | 37.42 | 37.42 | 0.47% | 67,176 |
| Apr 29, 2025 | 36.78 | 37.25 | 36.69 | 37.25 | 37.25 | 0.87% | 1,942 |
| Apr 28, 2025 | 36.77 | 36.93 | 36.14 | 36.93 | 36.93 | 0.42% | 1,017 |
| Apr 25, 2025 | 36.97 | 37.16 | 36.55 | 36.77 | 36.77 | 0.67% | 2,121 |
| Apr 24, 2025 | 35.13 | 36.52 | 35.13 | 36.52 | 36.52 | 3.91% | 1,064 |
| Apr 23, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 2.49% | 32 |
| Apr 22, 2025 | 33.45 | 34.29 | 33.45 | 34.29 | 34.29 | 5.44% | 1,415 |
| Apr 21, 2025 | 32.30 | 32.52 | 32.30 | 32.52 | 32.52 | -4.22% | 1,387 |
| Apr 17, 2025 | 34.13 | 34.36 | 33.96 | 33.96 | 33.96 | -0.25% | 2,688 |
| Apr 16, 2025 | 34.56 | 34.64 | 34.04 | 34.04 | 34.04 | -3.81% | 538 |
| Apr 15, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.36% | 69 |
| Apr 14, 2025 | 35.94 | 35.96 | 35.38 | 35.52 | 35.52 | -0.93% | 1,951 |
| Apr 11, 2025 | 33.88 | 35.85 | 33.88 | 35.85 | 35.85 | 3.03% | 10,145 |
| Apr 10, 2025 | 37.39 | 37.39 | 33.62 | 34.80 | 34.80 | -6.08% | 13,676 |
| Apr 9, 2025 | 33.84 | 37.05 | 33.29 | 37.05 | 37.05 | 11.47% | 37,588 |
| Apr 8, 2025 | 35.01 | 35.15 | 32.91 | 33.24 | 33.24 | -1.48% | 5,188 |
| Apr 7, 2025 | 34.38 | 34.38 | 33.35 | 33.74 | 33.74 | -0.41% | 20,621 |
| Apr 4, 2025 | 35.42 | 35.42 | 33.88 | 33.88 | 33.88 | -6.49% | 56,762 |
| Apr 3, 2025 | 36.44 | 36.67 | 36.23 | 36.23 | 36.23 | -6.52% | 2,814 |
| Apr 2, 2025 | 38.45 | 38.76 | 38.44 | 38.76 | 38.76 | 1.22% | 6,198 |
| Apr 1, 2025 | 37.86 | 38.41 | 37.86 | 38.29 | 38.29 | 0.36% | 2,019 |
| Mar 31, 2025 | 37.01 | 38.15 | 37.01 | 38.15 | 38.15 | 0.78% | 826 |
| Mar 28, 2025 | 38.75 | 38.75 | 37.76 | 37.86 | 37.86 | -3.02% | 2,376 |
| Mar 27, 2025 | 38.94 | 39.04 | 38.66 | 39.04 | 39.04 | -0.47% | 803 |
| Mar 26, 2025 | 39.74 | 39.74 | 39.22 | 39.22 | 39.22 | -2.05% | 1,348 |
| Mar 25, 2025 | 39.96 | 40.10 | 39.90 | 40.04 | 39.96 | 0.11% | 816 |
| Mar 24, 2025 | 39.76 | 40.00 | 39.76 | 40.00 | 39.92 | 3.04% | 28,917 |
| Mar 21, 2025 | 38.33 | 38.82 | 38.33 | 38.82 | 38.74 | -0.08% | 2,273 |
| Mar 20, 2025 | 39.05 | 39.22 | 38.71 | 38.85 | 38.77 | -0.19% | 8,797 |
| Mar 19, 2025 | 38.75 | 39.06 | 38.70 | 38.92 | 38.85 | 1.20% | 1,719 |
| Mar 18, 2025 | 38.45 | 38.53 | 38.45 | 38.46 | 38.38 | -1.18% | 570 |
| Mar 17, 2025 | 38.70 | 39.10 | 38.69 | 38.92 | 38.84 | 0.69% | 11,883 |
| Mar 14, 2025 | 37.65 | 38.65 | 37.65 | 38.65 | 38.58 | 2.27% | 2,148 |
| Mar 13, 2025 | 38.18 | 38.18 | 37.80 | 37.80 | 37.72 | -1.53% | 331 |
| Mar 12, 2025 | 38.50 | 38.57 | 38.21 | 38.38 | 38.31 | 0.36% | 1,695 |
| Mar 11, 2025 | 38.60 | 38.60 | 38.11 | 38.25 | 38.17 | -0.84% | 1,051 |
| Mar 10, 2025 | 38.83 | 38.83 | 38.25 | 38.57 | 38.49 | -3.45% | 2,979 |
| Mar 7, 2025 | 39.73 | 39.95 | 39.73 | 39.95 | 39.87 | 0.63% | 8,398 |
| Mar 6, 2025 | 40.15 | 40.26 | 39.68 | 39.70 | 39.62 | -2.49% | 1,800 |
| Mar 5, 2025 | 40.29 | 40.84 | 40.03 | 40.71 | 40.63 | 1.16% | 61,365 |
| Mar 4, 2025 | 39.98 | 40.43 | 39.98 | 40.24 | 40.16 | -1.26% | 12,607 |
| Mar 3, 2025 | 41.32 | 41.67 | 40.76 | 40.76 | 40.67 | -1.96% | 3,711 |