Simplify Propel Opportunities ETF (SURI)
NYSEARCA: SURI · Real-Time Price · USD
17.90
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
SURI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.96 | 17.97 | 17.90 | 17.90 | 17.90 | -0.01% | 1,981 |
| Dec 4, 2025 | 17.86 | 17.91 | 17.86 | 17.91 | 17.91 | 1.11% | 873 |
| Dec 3, 2025 | 17.64 | 17.71 | 17.64 | 17.71 | 17.71 | 0.03% | 253 |
| Dec 2, 2025 | 18.10 | 18.10 | 17.70 | 17.71 | 17.70 | -1.40% | 3,472 |
| Dec 1, 2025 | 18.00 | 18.01 | 17.96 | 17.96 | 17.96 | -0.66% | 1,260 |
| Nov 28, 2025 | 17.80 | 18.20 | 17.80 | 18.08 | 18.07 | 2.79% | 3,350 |
| Nov 26, 2025 | 17.20 | 17.60 | 17.20 | 17.59 | 17.59 | 2.52% | 1,547 |
| Nov 25, 2025 | 16.91 | 17.15 | 16.91 | 17.15 | 17.15 | 2.07% | 5,326 |
| Nov 24, 2025 | 16.78 | 16.80 | 16.78 | 16.80 | 16.80 | 1.09% | 570 |
| Nov 21, 2025 | 16.36 | 16.69 | 16.36 | 16.62 | 16.62 | 0.45% | 1,678 |
| Nov 20, 2025 | 16.78 | 16.78 | 16.55 | 16.55 | 16.55 | -1.46% | 3,749 |
| Nov 19, 2025 | 16.90 | 16.92 | 16.79 | 16.79 | 16.79 | 0.05% | 2,536 |
| Nov 18, 2025 | 16.25 | 16.88 | 16.25 | 16.79 | 16.78 | 2.94% | 8,701 |
| Nov 17, 2025 | 16.07 | 16.37 | 16.05 | 16.31 | 16.31 | 2.41% | 5,549 |
| Nov 14, 2025 | 15.99 | 16.03 | 15.92 | 15.92 | 15.92 | 0.42% | 1,094 |
| Nov 13, 2025 | 16.50 | 16.50 | 15.86 | 15.86 | 15.86 | -4.50% | 4,429 |
| Nov 12, 2025 | 16.10 | 16.68 | 16.10 | 16.60 | 16.60 | 1.60% | 2,858 |
| Nov 11, 2025 | 16.15 | 16.34 | 16.15 | 16.34 | 16.34 | 1.77% | 1,782 |
| Nov 10, 2025 | 16.00 | 16.06 | 15.89 | 16.06 | 16.06 | 1.37% | 2,569 |
| Nov 7, 2025 | 15.61 | 16.20 | 15.16 | 15.84 | 15.84 | -0.44% | 5,427 |
| Nov 6, 2025 | 15.99 | 16.02 | 15.88 | 15.91 | 15.91 | -1.09% | 3,516 |
| Nov 5, 2025 | 16.23 | 16.27 | 16.09 | 16.09 | 16.09 | -1.49% | 2,583 |
| Nov 4, 2025 | 16.65 | 16.65 | 16.33 | 16.33 | 16.33 | -2.80% | 327 |
| Nov 3, 2025 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -2.30% | 1,731 |
| Oct 31, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.19 | 0.25% | 1,697 |
| Oct 30, 2025 | 17.10 | 17.15 | 17.10 | 17.15 | 17.15 | 0.50% | 953 |
| Oct 29, 2025 | 17.10 | 17.20 | 17.07 | 17.07 | 17.07 | -0.86% | 2,557 |
| Oct 28, 2025 | 17.30 | 17.34 | 17.20 | 17.21 | 17.21 | -1.07% | 4,581 |
| Oct 27, 2025 | 17.40 | 17.40 | 17.12 | 17.40 | 17.40 | 0.25% | 7,390 |
| Oct 24, 2025 | 17.20 | 17.40 | 17.20 | 17.36 | 17.36 | -0.60% | 2,242 |
| Oct 23, 2025 | 17.50 | 17.50 | 17.30 | 17.46 | 17.46 | -1.19% | 5,564 |
| Oct 22, 2025 | 18.00 | 18.00 | 17.40 | 17.67 | 17.67 | -1.58% | 8,434 |
| Oct 21, 2025 | 17.72 | 18.00 | 17.72 | 17.96 | 17.96 | 1.93% | 2,150 |
| Oct 20, 2025 | 16.91 | 17.62 | 16.91 | 17.62 | 17.62 | 4.98% | 1,422 |
| Oct 17, 2025 | 16.79 | 16.79 | 16.51 | 16.78 | 16.78 | 0.62% | 14,966 |
| Oct 16, 2025 | 16.86 | 16.86 | 16.51 | 16.68 | 16.67 | -0.69% | 1,563 |
| Oct 15, 2025 | 16.45 | 16.79 | 16.45 | 16.79 | 16.79 | 3.76% | 2,891 |
| Oct 14, 2025 | 16.13 | 16.30 | 16.13 | 16.18 | 16.18 | 0.07% | 6,164 |
| Oct 13, 2025 | 15.83 | 16.17 | 15.72 | 16.17 | 16.17 | 1.75% | 5,064 |
| Oct 10, 2025 | 16.30 | 16.30 | 15.89 | 15.89 | 15.89 | -2.49% | 646 |
| Oct 9, 2025 | 16.10 | 16.40 | 16.10 | 16.30 | 16.30 | 1.58% | 805 |
| Oct 8, 2025 | 16.03 | 16.05 | 15.98 | 16.05 | 16.05 | -0.89% | 542 |
| Oct 7, 2025 | 15.83 | 16.30 | 15.83 | 16.19 | 16.19 | 0.87% | 4,868 |
| Oct 6, 2025 | 16.29 | 16.36 | 16.05 | 16.05 | 16.05 | -1.44% | 3,285 |
| Oct 3, 2025 | 16.16 | 16.57 | 16.09 | 16.29 | 16.29 | 1.66% | 2,793 |
| Oct 2, 2025 | 15.82 | 16.02 | 15.82 | 16.02 | 16.02 | 1.43% | 1,960 |
| Oct 1, 2025 | 15.84 | 15.94 | 15.68 | 15.79 | 15.79 | 1.24% | 10,596 |
| Sep 30, 2025 | 15.57 | 15.60 | 15.57 | 15.60 | 15.60 | -0.09% | 2,306 |
| Sep 29, 2025 | 15.79 | 16.17 | 15.49 | 15.61 | 15.61 | -4.19% | 5,864 |
| Sep 26, 2025 | 16.31 | 16.31 | 16.30 | 16.30 | 16.30 | 4.75% | 1,593 |