Simplify US Equity PLUS Convexity ETF (SPYC)
NYSEARCA: SPYC · Real-Time Price · USD
39.35
+2.03 (5.45%)
At close: May 12, 2025, 4:00 PM
39.35
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SPYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.60 | 39.35 | 38.59 | 39.35 | 39.35 | 5.45% | 7,142 |
| May 9, 2025 | 37.43 | 37.44 | 37.32 | 37.32 | 37.32 | -0.14% | 3,440 |
| May 8, 2025 | 37.45 | 37.80 | 37.37 | 37.37 | 37.37 | 0.71% | 3,219 |
| May 7, 2025 | 37.21 | 37.21 | 36.77 | 37.11 | 37.11 | 0.08% | 4,194 |
| May 6, 2025 | 37.09 | 37.21 | 37.00 | 37.08 | 37.08 | -1.01% | 4,657 |
| May 5, 2025 | 37.46 | 37.71 | 37.46 | 37.46 | 37.46 | -1.54% | 7,324 |
| May 2, 2025 | 37.93 | 38.18 | 37.86 | 38.04 | 38.04 | 2.33% | 3,805 |
| May 1, 2025 | 37.45 | 37.88 | 37.18 | 37.18 | 37.18 | 0.64% | 2,856 |
| Apr 30, 2025 | 36.31 | 36.94 | 36.02 | 36.94 | 36.94 | 0.01% | 2,099 |
| Apr 29, 2025 | 36.38 | 37.03 | 36.38 | 36.94 | 36.94 | 0.60% | 3,035 |
| Apr 28, 2025 | 36.64 | 36.72 | 36.01 | 36.72 | 36.72 | 0.13% | 9,602 |
| Apr 25, 2025 | 36.50 | 36.67 | 36.27 | 36.67 | 36.67 | 0.39% | 6,487 |
| Apr 24, 2025 | 36.14 | 36.53 | 36.14 | 36.53 | 36.53 | 2.86% | 3,681 |
| Apr 23, 2025 | 35.88 | 36.55 | 35.50 | 35.51 | 35.51 | 2.23% | 321,612 |
| Apr 22, 2025 | 34.32 | 34.91 | 34.32 | 34.74 | 34.74 | 2.65% | 7,272 |
| Apr 21, 2025 | 34.24 | 34.24 | 33.61 | 33.84 | 33.84 | -2.31% | 13,770 |
| Apr 17, 2025 | 34.74 | 34.90 | 34.53 | 34.64 | 34.64 | -0.10% | 13,472 |
| Apr 16, 2025 | 35.03 | 35.09 | 34.36 | 34.68 | 34.68 | -2.49% | 5,149 |
| Apr 15, 2025 | 35.81 | 35.82 | 35.56 | 35.56 | 35.56 | -0.58% | 2,172 |
| Apr 14, 2025 | 36.38 | 36.38 | 35.47 | 35.77 | 35.77 | -0.14% | 20,612 |
| Apr 11, 2025 | 34.13 | 36.00 | 33.00 | 35.82 | 35.82 | 2.53% | 29,146 |
| Apr 10, 2025 | 34.76 | 35.18 | 34.17 | 34.94 | 34.94 | -4.57% | 3,287 |
| Apr 9, 2025 | 30.85 | 36.71 | 30.85 | 36.61 | 36.61 | 18.02% | 39,563 |
| Apr 8, 2025 | 33.20 | 33.67 | 30.77 | 31.02 | 31.02 | -3.31% | 17,098 |
| Apr 7, 2025 | 30.90 | 33.72 | 30.67 | 32.08 | 32.08 | -3.98% | 14,812 |
| Apr 4, 2025 | 32.46 | 33.41 | 32.46 | 33.41 | 33.41 | 1.86% | 12,723 |
| Apr 3, 2025 | 33.46 | 33.46 | 32.79 | 32.80 | 32.80 | -6.75% | 5,499 |
| Apr 2, 2025 | 34.94 | 35.18 | 34.85 | 35.18 | 35.18 | 1.45% | 3,833 |
| Apr 1, 2025 | 34.39 | 34.67 | 34.25 | 34.67 | 34.67 | 0.66% | 3,155 |
| Mar 31, 2025 | 33.82 | 34.46 | 33.74 | 34.45 | 34.45 | 0.50% | 233,365 |
| Mar 28, 2025 | 34.60 | 34.60 | 34.24 | 34.28 | 34.28 | -2.61% | 6,214 |
| Mar 27, 2025 | 35.29 | 35.32 | 35.20 | 35.20 | 35.20 | -0.49% | 2,925 |
| Mar 26, 2025 | 35.42 | 35.42 | 35.21 | 35.37 | 35.37 | -1.34% | 5,245 |
| Mar 25, 2025 | 35.82 | 35.85 | 35.76 | 35.85 | 35.77 | -0.04% | 5,761 |
| Mar 24, 2025 | 35.77 | 35.87 | 35.69 | 35.87 | 35.79 | 2.13% | 2,666 |
| Mar 21, 2025 | 35.06 | 35.12 | 35.01 | 35.12 | 35.04 | -0.14% | 771 |
| Mar 20, 2025 | 35.27 | 35.36 | 35.12 | 35.17 | 35.09 | -0.29% | 4,304 |
| Mar 19, 2025 | 35.02 | 35.37 | 35.02 | 35.27 | 35.19 | 1.20% | 2,638 |
| Mar 18, 2025 | 34.94 | 34.96 | 34.82 | 34.85 | 34.77 | -1.51% | 1,466 |
| Mar 17, 2025 | 35.23 | 35.54 | 35.14 | 35.38 | 35.30 | 0.71% | 3,113 |
| Mar 14, 2025 | 35.00 | 35.14 | 34.99 | 35.14 | 35.06 | 3.02% | 2,565 |
| Mar 13, 2025 | 34.61 | 34.61 | 34.09 | 34.11 | 34.03 | -1.73% | 3,658 |
| Mar 12, 2025 | 34.33 | 34.85 | 34.29 | 34.71 | 34.63 | 0.71% | 8,910 |
| Mar 11, 2025 | 34.22 | 34.68 | 34.04 | 34.46 | 34.38 | -0.11% | 5,582 |
| Mar 10, 2025 | 35.19 | 35.19 | 34.40 | 34.50 | 34.42 | -3.96% | 8,475 |
| Mar 7, 2025 | 35.28 | 35.94 | 35.21 | 35.93 | 35.84 | 0.85% | 10,624 |
| Mar 6, 2025 | 35.64 | 35.83 | 35.42 | 35.62 | 35.54 | -2.24% | 12,562 |
| Mar 5, 2025 | 35.77 | 36.55 | 35.61 | 36.44 | 36.36 | 1.56% | 10,630 |
| Mar 4, 2025 | 35.56 | 36.58 | 35.40 | 35.88 | 35.80 | -0.93% | 22,778 |
| Mar 3, 2025 | 37.37 | 37.98 | 36.10 | 36.22 | 36.13 | -2.54% | 10,538 |