Simplify Gold Strategy PLUS Income ETF (YGLD)
NYSEARCA: YGLD · Real-Time Price · USD
38.99
+0.26 (0.66%)
Sep 26, 2025, 4:00 PM EDT - Market closed
YGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.00 | 39.32 | 38.85 | 38.99 | 38.99 | 0.67% | 21,492 |
| Sep 25, 2025 | 38.70 | 38.87 | 38.18 | 38.73 | 38.73 | -2.72% | 33,165 |
| Sep 24, 2025 | 40.59 | 40.59 | 39.41 | 39.81 | 38.81 | -0.86% | 11,931 |
| Sep 23, 2025 | 40.20 | 40.70 | 40.07 | 40.16 | 39.15 | -0.10% | 11,074 |
| Sep 22, 2025 | 39.55 | 40.20 | 39.43 | 40.20 | 39.19 | 3.17% | 12,207 |
| Sep 19, 2025 | 38.70 | 39.30 | 38.50 | 38.96 | 37.98 | 1.27% | 109,405 |
| Sep 18, 2025 | 39.07 | 39.07 | 38.12 | 38.48 | 37.51 | -0.77% | 6,206 |
| Sep 17, 2025 | 39.33 | 39.42 | 38.40 | 38.77 | 37.80 | -1.16% | 10,157 |
| Sep 16, 2025 | 39.01 | 39.39 | 38.95 | 39.23 | 38.24 | 0.25% | 7,831 |
| Sep 15, 2025 | 38.99 | 39.33 | 38.90 | 39.13 | 38.15 | 0.59% | 12,494 |
| Sep 12, 2025 | 39.39 | 39.39 | 38.67 | 38.90 | 37.92 | -0.23% | 10,684 |
| Sep 11, 2025 | 38.10 | 38.99 | 38.10 | 38.99 | 38.01 | 1.38% | 8,105 |
| Sep 10, 2025 | 38.58 | 38.77 | 38.30 | 38.46 | 37.49 | -0.62% | 13,264 |
| Sep 9, 2025 | 38.74 | 38.79 | 37.84 | 38.70 | 37.73 | 1.23% | 9,119 |
| Sep 8, 2025 | 38.20 | 38.43 | 38.04 | 38.23 | 37.27 | 1.17% | 16,687 |
| Sep 5, 2025 | 38.15 | 38.15 | 37.65 | 37.79 | 36.84 | 1.04% | 13,469 |
| Sep 4, 2025 | 37.45 | 37.45 | 36.96 | 37.40 | 36.46 | 0.05% | 6,188 |
| Sep 3, 2025 | 37.49 | 37.50 | 36.94 | 37.38 | 36.44 | 1.45% | 6,335 |
| Sep 2, 2025 | 36.56 | 37.01 | 36.00 | 36.85 | 35.92 | 3.13% | 12,299 |
| Aug 29, 2025 | 35.12 | 35.77 | 35.12 | 35.73 | 34.83 | 1.03% | 5,427 |
| Aug 28, 2025 | 34.97 | 35.37 | 34.97 | 35.37 | 34.48 | 1.36% | 3,689 |
| Aug 27, 2025 | 34.45 | 35.00 | 34.45 | 34.89 | 34.01 | 0.42% | 3,214 |
| Aug 26, 2025 | 33.79 | 34.75 | 33.79 | 34.75 | 33.87 | 1.18% | 6,048 |
| Aug 25, 2025 | 34.46 | 34.51 | 34.25 | 34.34 | 33.48 | -0.78% | 8,265 |
| Aug 22, 2025 | 33.58 | 35.70 | 33.58 | 34.61 | 33.74 | 3.18% | 9,488 |
| Aug 21, 2025 | 33.61 | 33.73 | 33.54 | 33.54 | 32.70 | -0.53% | 2,058 |
| Aug 20, 2025 | 33.58 | 33.73 | 33.58 | 33.72 | 32.87 | 1.23% | 4,911 |
| Aug 19, 2025 | 33.65 | 33.77 | 33.30 | 33.31 | 32.47 | -1.46% | 3,997 |
| Aug 18, 2025 | 33.94 | 33.97 | 33.75 | 33.80 | 32.95 | -0.64% | 5,360 |
| Aug 15, 2025 | 35.36 | 35.75 | 33.88 | 34.02 | 33.16 | -0.19% | 15,716 |
| Aug 14, 2025 | 34.15 | 34.25 | 33.96 | 34.08 | 33.23 | -1.58% | 5,969 |
| Aug 13, 2025 | 35.27 | 35.27 | 34.35 | 34.63 | 33.76 | -0.29% | 10,773 |
| Aug 12, 2025 | 34.64 | 34.73 | 33.87 | 34.73 | 33.86 | 1.62% | 22,191 |
| Aug 11, 2025 | 34.47 | 34.56 | 34.10 | 34.18 | 33.31 | -3.60% | 13,394 |
| Aug 8, 2025 | 35.81 | 35.81 | 34.43 | 35.45 | 34.56 | 1.87% | 28,612 |
| Aug 7, 2025 | 34.37 | 34.93 | 34.37 | 34.80 | 33.92 | 0.58% | 7,540 |
| Aug 6, 2025 | 34.98 | 34.98 | 34.40 | 34.60 | 33.73 | -1.09% | 8,471 |
| Aug 5, 2025 | 34.20 | 34.98 | 34.20 | 34.98 | 34.10 | 0.84% | 7,312 |
| Aug 4, 2025 | 34.44 | 34.69 | 34.30 | 34.69 | 33.82 | 2.15% | 9,841 |
| Aug 1, 2025 | 33.72 | 34.04 | 33.12 | 33.96 | 33.10 | 2.33% | 14,211 |
| Jul 31, 2025 | 33.64 | 33.64 | 32.92 | 33.19 | 32.35 | 0.59% | 6,255 |
| Jul 30, 2025 | 33.75 | 33.75 | 32.80 | 32.99 | 32.16 | -2.68% | 6,564 |
| Jul 29, 2025 | 34.03 | 34.03 | 33.75 | 33.90 | 33.05 | -0.39% | 6,555 |
| Jul 28, 2025 | 35.88 | 35.88 | 33.80 | 34.03 | 33.17 | -0.94% | 11,650 |
| Jul 25, 2025 | 34.70 | 34.70 | 34.10 | 34.35 | 33.49 | -1.68% | 16,037 |
| Jul 24, 2025 | 34.75 | 35.03 | 34.75 | 34.94 | 34.06 | -0.92% | 3,196 |
| Jul 23, 2025 | 35.88 | 35.88 | 35.00 | 35.26 | 34.38 | -1.14% | 6,392 |
| Jul 22, 2025 | 35.20 | 35.67 | 35.20 | 35.67 | 34.77 | 1.31% | 3,319 |
| Jul 21, 2025 | 35.00 | 35.59 | 35.00 | 35.21 | 34.32 | 2.33% | 9,031 |
| Jul 18, 2025 | 35.17 | 35.17 | 34.41 | 34.41 | 33.54 | -0.53% | 5,591 |