Simplify Gold Strategy PLUS Income ETF (YGLD)
NYSEARCA: YGLD · Real-Time Price · USD
33.93
-0.36 (-1.05%)
At close: May 12, 2025, 4:00 PM
33.93
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
YGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 33.80 | 34.05 | 33.47 | 33.93 | 33.93 | -1.05% | 9,571 |
| May 9, 2025 | 34.58 | 34.65 | 34.28 | 34.29 | 34.29 | 0.79% | 30,191 |
| May 8, 2025 | 34.83 | 34.96 | 33.54 | 34.02 | 34.02 | -2.10% | 14,040 |
| May 7, 2025 | 35.21 | 35.70 | 34.75 | 34.75 | 34.75 | -2.66% | 86,191 |
| May 6, 2025 | 35.41 | 35.80 | 35.03 | 35.70 | 35.70 | 3.19% | 11,842 |
| May 5, 2025 | 35.32 | 35.32 | 34.38 | 34.60 | 34.60 | 2.73% | 9,378 |
| May 2, 2025 | 33.75 | 33.96 | 33.65 | 33.68 | 33.68 | 1.71% | 4,479 |
| May 1, 2025 | 33.99 | 33.99 | 32.97 | 33.11 | 33.11 | -2.56% | 8,350 |
| Apr 30, 2025 | 33.74 | 33.98 | 33.62 | 33.98 | 33.98 | -1.28% | 10,762 |
| Apr 29, 2025 | 34.01 | 34.49 | 34.01 | 34.42 | 34.42 | -1.19% | 4,554 |
| Apr 28, 2025 | 34.17 | 34.84 | 33.87 | 34.84 | 34.84 | 2.16% | 11,077 |
| Apr 25, 2025 | 34.50 | 34.50 | 33.50 | 34.10 | 34.10 | -2.44% | 35,335 |
| Apr 24, 2025 | 33.78 | 35.01 | 33.76 | 34.95 | 34.95 | 4.04% | 12,444 |
| Apr 23, 2025 | 34.07 | 34.36 | 33.47 | 33.60 | 33.60 | -2.90% | 43,678 |
| Apr 22, 2025 | 35.27 | 35.52 | 34.51 | 34.60 | 34.60 | -1.63% | 18,397 |
| Apr 21, 2025 | 35.40 | 35.49 | 35.05 | 35.17 | 35.17 | 4.32% | 13,594 |
| Apr 17, 2025 | 34.22 | 34.22 | 33.38 | 33.72 | 33.72 | -1.18% | 3,837 |
| Apr 16, 2025 | 34.38 | 34.38 | 33.68 | 34.12 | 34.12 | 4.09% | 18,021 |
| Apr 15, 2025 | 32.53 | 32.98 | 32.34 | 32.78 | 32.78 | -0.09% | 5,228 |
| Apr 14, 2025 | 33.10 | 33.10 | 32.37 | 32.81 | 32.81 | -1.34% | 8,929 |
| Apr 11, 2025 | 33.04 | 33.54 | 31.94 | 33.25 | 33.25 | 3.76% | 50,668 |
| Apr 10, 2025 | 32.15 | 33.59 | 31.41 | 32.05 | 32.05 | 1.45% | 34,289 |
| Apr 9, 2025 | 28.64 | 31.59 | 28.64 | 31.59 | 31.59 | 13.57% | 21,022 |
| Apr 8, 2025 | 28.18 | 29.30 | 27.51 | 27.82 | 27.82 | 1.01% | 44,347 |
| Apr 7, 2025 | 28.09 | 29.48 | 27.27 | 27.54 | 27.54 | -5.59% | 40,407 |
| Apr 4, 2025 | 28.16 | 29.19 | 28.16 | 29.17 | 29.17 | 2.31% | 17,540 |
| Apr 3, 2025 | 29.23 | 29.23 | 28.00 | 28.51 | 28.51 | -2.92% | 16,720 |
| Apr 2, 2025 | 29.17 | 29.57 | 29.10 | 29.37 | 29.37 | 0.92% | 9,785 |
| Apr 1, 2025 | 29.49 | 29.49 | 28.75 | 29.10 | 29.10 | 0.35% | 33,009 |
| Mar 31, 2025 | 28.63 | 29.11 | 28.63 | 29.00 | 29.00 | 1.70% | 26,053 |
| Mar 28, 2025 | 29.06 | 29.06 | 28.49 | 28.51 | 28.51 | 0.10% | 70,157 |
| Mar 27, 2025 | 27.77 | 28.52 | 27.77 | 28.48 | 28.48 | 1.91% | 19,777 |
| Mar 26, 2025 | 28.05 | 28.05 | 27.90 | 27.95 | 27.95 | -0.85% | 3,297 |
| Mar 25, 2025 | 28.37 | 28.37 | 28.09 | 28.19 | 28.04 | 0.43% | 3,645 |
| Mar 24, 2025 | 28.28 | 28.28 | 28.00 | 28.07 | 27.92 | -0.15% | 6,934 |
| Mar 21, 2025 | 27.99 | 28.15 | 27.78 | 28.11 | 27.96 | -1.39% | 6,933 |
| Mar 20, 2025 | 28.47 | 28.63 | 28.38 | 28.51 | 28.36 | -0.29% | 7,288 |
| Mar 19, 2025 | 28.35 | 28.65 | 28.33 | 28.59 | 28.44 | 0.78% | 8,946 |
| Mar 18, 2025 | 28.51 | 28.51 | 28.25 | 28.37 | 28.22 | 1.10% | 9,101 |
| Mar 17, 2025 | 27.90 | 28.11 | 27.86 | 28.06 | 27.91 | 0.73% | 12,622 |
| Mar 14, 2025 | 27.88 | 27.92 | 27.73 | 27.86 | 27.71 | 1.15% | 11,223 |
| Mar 13, 2025 | 27.22 | 27.58 | 27.15 | 27.54 | 27.39 | 2.00% | 7,584 |
| Mar 12, 2025 | 27.02 | 28.05 | 26.66 | 27.00 | 26.86 | 1.40% | 13,857 |
| Mar 11, 2025 | 26.58 | 26.72 | 26.30 | 26.63 | 26.49 | 2.15% | 9,544 |
| Mar 10, 2025 | 26.53 | 26.55 | 25.98 | 26.07 | 25.93 | -3.12% | 48,691 |
| Mar 7, 2025 | 27.04 | 27.04 | 26.68 | 26.91 | 26.76 | 0.37% | 3,549 |
| Mar 6, 2025 | 26.92 | 27.05 | 26.80 | 26.81 | 26.66 | -1.19% | 3,424 |
| Mar 5, 2025 | 26.87 | 27.13 | 26.87 | 27.13 | 26.99 | 0.64% | 2,572 |
| Mar 4, 2025 | 26.44 | 27.00 | 26.44 | 26.96 | 26.81 | 1.48% | 5,761 |
| Mar 3, 2025 | 26.31 | 26.87 | 26.31 | 26.56 | 26.42 | 1.15% | 5,076 |