New Zealand markets closed

Simplify Bitcoin Strategy PLUS Income ETF (MAXI)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
29.85+0.85 (+2.93%)
At close: 04:00PM EDT
29.10 -0.75 (-2.51%)
After hours: 07:22PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202429.7130.2029.6429.8529.8515,000
31 May 202429.7929.7928.1629.0029.0015,000
30 May 202429.2029.8129.1729.4629.4615,500
29 May 202429.4029.4828.8428.9528.959,200
28 May 202429.6829.6828.9529.4029.4016,800
24 May 202428.9829.9928.8629.9929.999,100
24 May 20240.15 Dividend
23 May 202430.2130.2128.8328.9928.8412,400
22 May 202429.8630.6329.8630.1730.0110,900
21 May 202430.9630.9629.8529.9529.808,300
20 May 202429.1730.3728.7530.3730.2124,200
17 May 202428.2229.1028.2228.8728.7211,800
16 May 202428.5028.5027.8028.1027.9515,900
15 May 202427.2328.5127.2328.5028.3513,700
14 May 202426.6326.6326.1626.2126.0722,200
13 May 202426.5927.1426.5927.1026.9616,400
10 May 202426.6527.0025.7926.0125.8816,300
09 May 202426.3526.8226.1426.6526.519,700
08 May 202426.5026.8526.5026.5226.386,900
07 May 202426.9127.3226.9127.0326.897,000
06 May 202427.0627.4826.8927.0526.919,600
03 May 202426.0126.7026.0126.7026.5614,200
02 May 202424.8325.4924.7925.4925.366,600
01 May 202424.5525.3524.1024.1023.9845,000
30 Apr 202426.4226.4225.0325.1425.0131,400
29 Apr 202427.0427.0826.3626.9626.8227,900
26 Apr 202427.5727.7526.9927.1627.0214,200
25 Apr 202427.1127.7526.8627.7027.565,700
25 Apr 20240.15 Dividend
24 Apr 202428.6328.6327.4327.4427.156,000
23 Apr 202428.7528.9328.4828.5928.2919,700
22 Apr 202428.6528.7028.0328.5428.2411,400
19 Apr 202427.5028.4127.2727.5327.2423,200
18 Apr 202426.8927.6526.4927.2826.9917,400
17 Apr 202427.6127.6125.5026.1525.8718,500
16 Apr 202427.2327.2326.4827.0126.7214,600
15 Apr 202429.0829.0826.7127.1626.8748,000
12 Apr 202430.8230.8228.4829.0428.7321,400
11 Apr 202430.7730.7730.2330.6730.3428,600
10 Apr 202429.5630.4829.3330.4130.0819,100
09 Apr 202430.8530.8529.5529.8629.5443,800
08 Apr 202430.9931.3830.9431.1930.8623,100
05 Apr 202429.0029.4129.0029.1028.798,100
04 Apr 202429.0129.9929.0129.5829.2714,500
03 Apr 202428.7229.0428.4628.4628.1617,900
02 Apr 202428.3628.7027.9828.7028.4019,000
01 Apr 202430.7430.7429.7030.3830.0626,600
28 Mar 202430.5831.0530.4830.8430.5122,400
27 Mar 202430.7830.8729.6729.8029.4819,200
26 Mar 202430.4430.7130.1030.1129.7925,900
25 Mar 202428.7730.8028.7730.8030.4715,500
25 Mar 20240.15 Dividend
22 Mar 202428.0128.0127.4127.8927.4527,600
21 Mar 202429.8029.8028.3528.4928.0413,400
20 Mar 202427.8728.9127.5028.9128.4516,900
19 Mar 202428.0128.5927.2028.1027.6558,500
18 Mar 202429.3429.7829.0529.2428.7721,400
15 Mar 202429.7530.7329.3330.2429.7624,600
14 Mar 202432.2032.2030.0130.3029.8233,200
13 Mar 202432.2832.3731.5832.3731.8518,700
12 Mar 202432.0032.0330.3231.4130.9131,600
11 Mar 202432.1232.4131.5031.7631.2541,400
08 Mar 202430.5730.7529.1630.5930.1028,400
07 Mar 202429.9730.1429.5029.9029.4221,400
06 Mar 202429.2029.6028.8529.5329.0629,300
05 Mar 202430.3030.5826.6227.1526.7282,600
04 Mar 202429.7330.1228.8230.1229.6455,000
01 Mar 202427.7727.9827.1227.9827.5322,800
29 Feb 202428.2228.2226.8127.4827.0427,100
28 Feb 202427.0728.1826.2126.6526.2348,200
27 Feb 202425.7226.0925.2525.5025.0930,400
26 Feb 202423.1824.4722.9524.4724.0819,400
26 Feb 20240.15 Dividend
23 Feb 202423.0923.0922.5923.0522.5423,800
22 Feb 202423.0423.4022.8023.4022.8841,800
21 Feb 202423.0023.0722.7323.0022.4920,700
20 Feb 202423.7023.7022.7623.4222.9040,800
16 Feb 202423.5923.5923.3023.3822.869,200
15 Feb 202423.6123.6823.2023.3022.787,000
14 Feb 202423.3923.4322.9523.1622.6422,100
13 Feb 202422.1222.2521.7722.2521.7525,500
12 Feb 202421.7322.5421.5922.4921.9938,100
09 Feb 202420.7121.4520.7021.1120.6444,500
08 Feb 202420.0020.4319.8520.3819.9218,000
07 Feb 202419.4319.7019.1719.7019.2615,600
06 Feb 202419.0919.3519.0619.1818.758,800
05 Feb 202419.1119.1718.8418.9018.4811,200
02 Feb 202419.2219.2519.0519.1118.686,900
01 Feb 202419.1219.2818.7419.2218.799,200
31 Jan 202418.8419.4218.8418.8618.448,800
30 Jan 202419.1419.4119.1119.3618.9312,300
29 Jan 202418.5019.3018.4919.2018.7722,800
26 Jan 202418.4218.8718.3718.8118.3916,200
26 Jan 20240.15 Dividend
25 Jan 202418.3518.3518.0018.0917.5414,400
24 Jan 202418.2418.2417.8918.0517.501,261,400
23 Jan 202417.9017.9017.2017.6717.1329,300
22 Jan 202418.5018.5018.0518.2017.6521,000
19 Jan 202418.2018.9618.0918.7318.1618,900
18 Jan 202419.1119.3318.2018.3517.7917,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...