Simplify Gold Strategy PLUS Income ETF (YGLD)
NYSEARCA: YGLD · Real-Time Price · USD
34.12
-0.51 (-1.48%)
Aug 14, 2025, 1:33 PM - Market open
YGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.15 | 34.20 | 34.12 | 34.20 | - | -1.24% | 957 |
| Aug 13, 2025 | 35.27 | 35.27 | 34.35 | 34.63 | 34.63 | -0.29% | 10,773 |
| Aug 12, 2025 | 34.64 | 34.73 | 33.87 | 34.73 | 34.73 | 1.62% | 22,191 |
| Aug 11, 2025 | 34.47 | 34.56 | 34.10 | 34.18 | 34.18 | -3.60% | 13,394 |
| Aug 8, 2025 | 35.81 | 35.81 | 34.43 | 35.45 | 35.45 | 1.87% | 28,612 |
| Aug 7, 2025 | 34.37 | 34.93 | 34.37 | 34.80 | 34.80 | 0.58% | 7,540 |
| Aug 6, 2025 | 34.98 | 34.98 | 34.40 | 34.60 | 34.60 | -1.09% | 8,471 |
| Aug 5, 2025 | 34.20 | 34.98 | 34.20 | 34.98 | 34.98 | 0.84% | 7,312 |
| Aug 4, 2025 | 34.44 | 34.69 | 34.30 | 34.69 | 34.69 | 2.15% | 9,841 |
| Aug 1, 2025 | 33.72 | 34.04 | 33.12 | 33.96 | 33.96 | 2.33% | 14,211 |
| Jul 31, 2025 | 33.64 | 33.64 | 32.92 | 33.19 | 33.19 | 0.59% | 6,255 |
| Jul 30, 2025 | 33.75 | 33.75 | 32.80 | 32.99 | 32.99 | -2.68% | 6,564 |
| Jul 29, 2025 | 34.03 | 34.03 | 33.75 | 33.90 | 33.90 | -0.39% | 6,555 |
| Jul 28, 2025 | 35.88 | 35.88 | 33.80 | 34.03 | 34.03 | -0.94% | 11,650 |
| Jul 25, 2025 | 34.70 | 34.70 | 34.10 | 34.35 | 34.35 | -1.68% | 16,037 |
| Jul 24, 2025 | 34.75 | 35.03 | 34.75 | 34.94 | 34.94 | -0.92% | 3,196 |
| Jul 23, 2025 | 35.88 | 35.88 | 35.00 | 35.26 | 35.26 | -1.14% | 6,392 |
| Jul 22, 2025 | 35.20 | 35.67 | 35.20 | 35.67 | 35.67 | 1.31% | 3,319 |
| Jul 21, 2025 | 35.00 | 35.59 | 35.00 | 35.21 | 35.21 | 2.33% | 9,031 |
| Jul 18, 2025 | 35.17 | 35.17 | 34.41 | 34.41 | 34.41 | -0.53% | 5,591 |
| Jul 17, 2025 | 34.00 | 34.59 | 34.00 | 34.59 | 34.59 | 0.51% | 10,768 |
| Jul 16, 2025 | 35.25 | 35.25 | 33.98 | 34.42 | 34.42 | 0.67% | 16,024 |
| Jul 15, 2025 | 34.74 | 34.75 | 33.94 | 34.19 | 34.19 | -1.50% | 29,098 |
| Jul 14, 2025 | 34.51 | 34.83 | 34.37 | 34.71 | 34.71 | -0.50% | 32,267 |
| Jul 11, 2025 | 34.72 | 35.04 | 34.62 | 34.88 | 34.88 | 1.27% | 9,563 |
| Jul 10, 2025 | 34.20 | 34.54 | 34.12 | 34.44 | 34.44 | 1.00% | 4,793 |
| Jul 9, 2025 | 33.93 | 34.25 | 33.85 | 34.10 | 34.10 | 0.19% | 10,263 |
| Jul 8, 2025 | 34.21 | 34.38 | 33.73 | 34.04 | 34.04 | -1.50% | 5,656 |
| Jul 7, 2025 | 34.80 | 34.80 | 34.49 | 34.56 | 34.56 | -3.01% | 4,312 |
| Jul 3, 2025 | 35.28 | 35.93 | 35.28 | 35.63 | 35.63 | 1.04% | 3,029 |
| Jul 2, 2025 | 34.80 | 35.26 | 34.70 | 35.26 | 35.26 | 0.80% | 16,887 |
| Jul 1, 2025 | 35.00 | 35.16 | 34.62 | 34.98 | 34.98 | 1.80% | 19,132 |
| Jun 30, 2025 | 33.66 | 34.36 | 33.66 | 34.36 | 34.36 | 1.33% | 4,950 |
| Jun 27, 2025 | 33.51 | 34.39 | 33.46 | 33.91 | 33.91 | -1.26% | 11,296 |
| Jun 26, 2025 | 34.10 | 34.80 | 33.81 | 34.35 | 34.35 | 0.87% | 20,495 |
| Jun 25, 2025 | 33.66 | 34.25 | 33.66 | 34.05 | 34.05 | -1.17% | 3,653 |
| Jun 24, 2025 | 34.50 | 35.45 | 33.57 | 34.45 | 33.95 | -1.39% | 17,940 |
| Jun 23, 2025 | 34.98 | 35.45 | 34.77 | 34.94 | 34.43 | 0.46% | 4,519 |
| Jun 20, 2025 | 34.54 | 34.93 | 34.54 | 34.78 | 34.27 | -0.70% | 6,679 |
| Jun 18, 2025 | 35.74 | 35.74 | 34.96 | 35.02 | 34.51 | -1.09% | 4,641 |
| Jun 17, 2025 | 35.63 | 35.70 | 35.12 | 35.41 | 34.89 | -0.94% | 12,029 |
| Jun 16, 2025 | 36.17 | 36.17 | 35.52 | 35.74 | 35.22 | -1.18% | 3,761 |
| Jun 13, 2025 | 36.52 | 36.52 | 35.37 | 36.17 | 35.64 | 2.27% | 5,896 |
| Jun 12, 2025 | 35.74 | 35.91 | 34.33 | 35.37 | 34.85 | 0.71% | 7,328 |
| Jun 11, 2025 | 35.64 | 35.64 | 34.81 | 35.12 | 34.61 | 0.10% | 2,800 |
| Jun 10, 2025 | 35.09 | 35.32 | 34.73 | 35.08 | 34.58 | 0.43% | 2,391 |
| Jun 9, 2025 | 34.81 | 35.16 | 34.78 | 34.93 | 34.43 | 1.58% | 5,564 |
| Jun 6, 2025 | 35.25 | 35.48 | 34.39 | 34.39 | 33.89 | -2.57% | 4,683 |
| Jun 5, 2025 | 35.84 | 35.84 | 35.29 | 35.29 | 34.78 | -2.10% | 4,264 |
| Jun 4, 2025 | 35.69 | 36.05 | 35.48 | 36.05 | 35.53 | 1.95% | 3,110 |