Simplify Propel Opportunities ETF (SURI)
NYSEARCA: SURI · Real-Time Price · USD
14.22
+0.35 (2.52%)
At close: May 12, 2025, 4:00 PM
14.22
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SURI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.10 | 14.22 | 14.10 | 14.22 | 14.22 | 2.55% | 239 |
| May 9, 2025 | 13.84 | 13.90 | 13.80 | 13.87 | 13.87 | -0.76% | 819 |
| May 8, 2025 | 13.95 | 13.97 | 13.95 | 13.97 | 13.97 | 1.20% | 157 |
| May 7, 2025 | 13.70 | 13.81 | 13.70 | 13.81 | 13.81 | 1.36% | 191 |
| May 6, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -2.95% | 194 |
| May 5, 2025 | 14.16 | 14.16 | 14.04 | 14.04 | 14.04 | -1.93% | 304 |
| May 2, 2025 | 14.39 | 14.45 | 14.31 | 14.31 | 14.31 | -0.54% | 495 |
| May 1, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -1.79% | 173 |
| Apr 30, 2025 | 14.61 | 14.65 | 14.61 | 14.65 | 14.65 | 0.71% | 158 |
| Apr 29, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.20% | 302 |
| Apr 28, 2025 | 14.44 | 14.58 | 14.44 | 14.58 | 14.58 | 0.49% | 254 |
| Apr 25, 2025 | 14.50 | 14.76 | 14.50 | 14.51 | 14.51 | -0.31% | 1,316 |
| Apr 24, 2025 | 14.46 | 14.55 | 14.46 | 14.55 | 14.55 | 2.08% | 255 |
| Apr 23, 2025 | 14.27 | 14.40 | 14.25 | 14.25 | 14.25 | 1.17% | 319 |
| Apr 22, 2025 | 14.05 | 14.09 | 14.05 | 14.09 | 14.09 | 2.76% | 266 |
| Apr 21, 2025 | 13.58 | 13.71 | 13.58 | 13.71 | 13.71 | -0.46% | 330 |
| Apr 17, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.27% | 37 |
| Apr 16, 2025 | 13.58 | 13.60 | 13.47 | 13.60 | 13.60 | -1.54% | 491 |
| Apr 15, 2025 | 13.79 | 13.81 | 13.72 | 13.81 | 13.81 | 0.60% | 1,521 |
| Apr 14, 2025 | 13.69 | 13.73 | 13.69 | 13.73 | 13.73 | 2.20% | 208 |
| Apr 11, 2025 | 13.00 | 13.44 | 13.00 | 13.44 | 13.44 | 3.52% | 120,141 |
| Apr 10, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -3.94% | 119 |
| Apr 9, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 6.30% | 152 |
| Apr 8, 2025 | 13.65 | 13.65 | 12.71 | 12.71 | 12.71 | -4.79% | 407 |
| Apr 7, 2025 | 13.37 | 13.37 | 13.35 | 13.35 | 13.35 | -6.26% | 1,133 |
| Apr 4, 2025 | 14.92 | 14.92 | 13.69 | 14.24 | 14.24 | -1.79% | 3,462 |
| Apr 3, 2025 | 14.51 | 14.51 | 14.50 | 14.50 | 14.50 | -5.23% | 803 |
| Apr 2, 2025 | 15.41 | 15.41 | 15.30 | 15.30 | 15.30 | 2.45% | 676 |
| Apr 1, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -2.87% | 399 |
| Mar 31, 2025 | 15.44 | 15.44 | 15.31 | 15.38 | 15.38 | -2.14% | 604 |
| Mar 28, 2025 | 15.75 | 15.83 | 15.64 | 15.71 | 15.71 | -2.76% | 5,466 |
| Mar 27, 2025 | 16.06 | 16.16 | 16.06 | 16.16 | 16.16 | 0.69% | 232 |
| Mar 26, 2025 | 16.13 | 16.16 | 16.01 | 16.05 | 16.05 | -4.45% | 747 |
| Mar 25, 2025 | 16.83 | 16.84 | 16.80 | 16.80 | 16.11 | -1.08% | 394 |
| Mar 24, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.29 | 1.16% | 285 |
| Mar 21, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.10 | 0.05% | 31 |
| Mar 20, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.09 | 0.06% | 326 |
| Mar 19, 2025 | 16.52 | 16.77 | 16.52 | 16.77 | 16.08 | 1.32% | 721 |
| Mar 18, 2025 | 16.69 | 16.69 | 16.55 | 16.55 | 15.88 | -1.05% | 993 |
| Mar 17, 2025 | 16.62 | 16.85 | 16.62 | 16.72 | 16.04 | 1.05% | 1,981 |
| Mar 14, 2025 | 16.55 | 16.55 | 16.51 | 16.55 | 15.88 | 2.09% | 1,512 |
| Mar 13, 2025 | 15.00 | 16.59 | 15.00 | 16.21 | 15.55 | -1.84% | 4,053 |
| Mar 12, 2025 | 16.51 | 16.53 | 16.51 | 16.52 | 15.84 | - | 1,074 |
| Mar 11, 2025 | 15.95 | 16.52 | 15.93 | 16.52 | 15.84 | 2.96% | 6,353 |
| Mar 10, 2025 | 16.02 | 16.04 | 15.98 | 16.04 | 15.39 | -1.71% | 1,165 |
| Mar 7, 2025 | 16.22 | 16.43 | 16.22 | 16.32 | 15.66 | -0.75% | 573 |
| Mar 6, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 15.77 | -0.57% | 89 |
| Mar 5, 2025 | 16.46 | 16.54 | 16.46 | 16.54 | 15.87 | 4.80% | 753 |
| Mar 4, 2025 | 16.02 | 16.34 | 15.78 | 15.78 | 15.14 | -4.01% | 2,014 |
| Mar 3, 2025 | 16.95 | 16.95 | 16.44 | 16.44 | 15.77 | -1.44% | 1,017 |