Simplify US Equity PLUS Upside Convexity ETF (SPUC)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

36.32

+0.45

(+1.25%)

At close: 03:59PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	36.54	36.54	36.32	36.32	36.32	1,400
25 Apr 2024	35.87	35.87	35.87	35.87	35.87	100
24 Apr 2024	36.17	36.17	36.17	36.17	36.17	300
23 Apr 2024	35.98	36.30	35.88	36.16	36.16	12,200
22 Apr 2024	35.64	35.64	35.56	35.56	35.56	200
19 Apr 2024	35.38	35.38	35.27	35.27	35.27	200
18 Apr 2024	35.67	35.67	35.67	35.67	35.67	100
17 Apr 2024	35.96	35.96	35.89	35.89	35.89	1,200
16 Apr 2024	36.55	36.55	36.18	36.24	36.24	15,500
15 Apr 2024	36.40	36.40	36.40	36.40	36.40	300
12 Apr 2024	37.62	37.62	37.12	37.12	37.12	200
11 Apr 2024	37.33	38.19	37.33	38.19	38.19	1,000
10 Apr 2024	37.34	37.80	37.34	37.66	37.66	1,100
09 Apr 2024	38.05	38.28	38.05	38.28	38.28	600
08 Apr 2024	38.46	38.46	38.25	38.25	38.25	11,300
05 Apr 2024	38.14	38.46	38.14	38.42	38.42	2,900
04 Apr 2024	39.07	39.07	37.59	37.61	37.61	1,000
03 Apr 2024	38.65	38.65	38.29	38.52	38.52	15,200
02 Apr 2024	38.38	38.38	38.38	38.38	38.38	100
01 Apr 2024	39.30	39.30	38.75	38.99	38.99	5,100
28 Mar 2024	39.09	39.19	39.06	39.14	39.14	3,000
27 Mar 2024	39.02	39.02	39.02	39.02	39.02	200
26 Mar 2024	38.75	38.75	38.38	38.38	38.38	1,300
25 Mar 2024	38.62	38.69	38.62	38.66	38.66	1,900
25 Mar 2024	0.1 Dividend
22 Mar 2024	39.02	39.02	38.90	39.00	38.90	600
21 Mar 2024	39.46	42.95	39.10	39.10	39.00	13,300
20 Mar 2024	38.75	38.75	38.75	38.75	38.65	400
19 Mar 2024	37.70	38.13	37.70	38.13	38.03	1,000
18 Mar 2024	37.90	37.90	37.69	37.69	37.59	700
15 Mar 2024	37.35	37.35	37.21	37.21	37.11	800
14 Mar 2024	37.60	37.66	37.60	37.66	37.56	200
13 Mar 2024	38.25	38.25	37.88	37.88	37.79	800
12 Mar 2024	37.78	38.10	37.78	38.10	38.00	2,600
11 Mar 2024	37.26	37.26	37.26	37.26	37.16	100
08 Mar 2024	38.24	38.24	37.36	37.36	37.27	1,800
07 Mar 2024	37.69	37.83	37.69	37.83	37.74	600
06 Mar 2024	37.05	37.34	36.97	37.06	36.96	25,200
05 Mar 2024	36.77	36.77	36.63	36.63	36.54	500
04 Mar 2024	37.43	37.54	37.43	37.43	37.34	500
01 Mar 2024	37.31	37.53	37.31	37.53	37.44	200
29 Feb 2024	36.99	36.99	36.99	36.99	36.89	200
28 Feb 2024	36.47	36.47	36.47	36.47	36.37	100
27 Feb 2024	36.49	36.62	36.49	36.60	36.51	5,100
26 Feb 2024	36.85	36.85	36.44	36.44	36.35	1,700
23 Feb 2024	37.10	37.10	36.83	36.85	36.76	1,600
22 Feb 2024	36.71	36.80	36.71	36.80	36.71	300
21 Feb 2024	35.31	35.31	35.31	35.31	35.22	100
20 Feb 2024	35.13	35.21	35.05	35.21	35.12	600
16 Feb 2024	35.75	35.75	35.68	35.68	35.59	100
15 Feb 2024	36.00	36.00	36.00	36.00	35.91	100
14 Feb 2024	35.21	35.60	35.21	35.60	35.51	100
13 Feb 2024	35.08	35.23	35.01	35.01	34.92	34,400
12 Feb 2024	36.05	36.05	36.05	36.05	35.96	100
09 Feb 2024	36.08	36.11	36.08	36.11	36.01	100
08 Feb 2024	35.65	35.65	35.65	35.65	35.55	100
07 Feb 2024	35.48	35.66	35.48	35.61	35.52	600
06 Feb 2024	34.96	35.00	34.96	35.00	34.91	3,600
05 Feb 2024	34.86	35.01	34.86	35.01	34.92	300
02 Feb 2024	35.06	35.23	35.06	35.23	35.14	22,800
01 Feb 2024	34.08	34.39	34.08	34.39	34.30	1,100
31 Jan 2024	34.15	34.17	33.71	33.71	33.62	5,700
30 Jan 2024	34.79	34.79	34.70	34.70	34.61	200
29 Jan 2024	34.16	34.71	34.16	34.71	34.62	3,600
26 Jan 2024	34.18	34.32	34.18	34.24	34.15	400
25 Jan 2024	34.27	34.27	34.27	34.27	34.18	100
24 Jan 2024	34.18	34.40	33.97	33.97	33.88	1,200
23 Jan 2024	33.92	33.92	33.92	33.92	33.83	100
22 Jan 2024	33.94	33.94	33.70	33.70	33.61	2,000
19 Jan 2024	33.43	33.59	33.43	33.59	33.50	1,200
18 Jan 2024	32.83	32.92	32.83	32.92	32.83	700
17 Jan 2024	32.49	32.49	32.49	32.49	32.41	100
16 Jan 2024	32.73	32.73	32.73	32.73	32.65	100
12 Jan 2024	32.88	32.96	32.88	32.96	32.87	200
11 Jan 2024	32.92	32.92	32.92	32.92	32.84	100
10 Jan 2024	32.96	32.96	32.96	32.96	32.88	100
09 Jan 2024	32.74	32.74	32.70	32.70	32.61	500
08 Jan 2024	32.79	32.79	32.79	32.79	32.71	100
05 Jan 2024	32.12	32.12	32.12	32.12	32.04	400
04 Jan 2024	32.29	32.29	32.13	32.13	32.05	34,400
03 Jan 2024	32.44	32.44	32.20	32.20	32.12	300
02 Jan 2024	32.62	32.62	32.62	32.62	32.54	100
29 Dec 2023	32.96	32.96	32.96	32.96	32.88	100
28 Dec 2023	33.19	33.19	33.13	33.13	33.05	800
27 Dec 2023	33.08	33.08	33.08	33.08	33.00	100
26 Dec 2023	33.08	33.08	33.08	33.08	32.99	200
26 Dec 2023	0.15 Dividend
22 Dec 2023	33.02	33.02	33.02	33.02	32.79	100
21 Dec 2023	32.95	32.95	32.95	32.95	32.71	100
20 Dec 2023	33.25	33.25	32.48	32.48	32.25	5,200
19 Dec 2023	33.19	33.19	33.19	33.19	32.95	100
18 Dec 2023	32.99	32.99	32.99	32.99	32.75	100
15 Dec 2023	32.64	32.76	32.64	32.76	32.52	1,100
14 Dec 2023	32.85	32.85	32.52	32.75	32.52	2,500
13 Dec 2023	31.94	32.71	31.94	32.59	32.36	700
12 Dec 2023	31.73	31.89	31.73	31.89	31.67	1,100
11 Dec 2023	31.58	31.71	31.54	31.71	31.49	2,500
08 Dec 2023	31.55	31.55	31.54	31.55	31.32	200
07 Dec 2023	31.33	31.37	31.22	31.36	31.14	500
06 Dec 2023	31.32	31.32	31.00	31.00	30.78	2,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.31(-1.18%)

NZD/USD0.5937-0.0013(-0.21%)

ALL ORDS7,837.40-100.10(-1.26%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Simplify US Equity PLUS Upside Convexity ETF (SPUC)

NZX 50
11,805.09
-141.31(-1.18%)

NZD/USD
0.5937
-0.0013(-0.21%)

ALL ORDS
7,837.40
-100.10(-1.26%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)