Dark

AGGH
Simplify Aggregate Bond ETF
stock NYSE ETF

At Close

Jul 28, 2026 3:59:45 PM EDT

19.89USD-0.301%(-0.06)182,703

19.30Bid 20.66Ask 1.36Spread

Pre-market

0.00USD-100.000%(-19.91)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

19.89USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	19.880000	19.9500	19.8600	19.8850	-0.301%	182,704	0.000%
2026-07-27	19.910000	19.9800	19.9100	19.9450	+0.201%	113,308	-0.301%
2026-07-24	19.940000	19.9500	19.8850	19.9050	+0.025%	113,140	-0.100%
2026-07-23	19.860000	19.9000	19.8100	19.9000	-0.151%	166,275	-0.075%
2026-07-22	19.940000	19.9700	19.9300	19.9300	-0.275%	316,094	-0.226%
2026-07-21	20.000000	20.0000	19.9700	19.9850	-0.225%	135,086	-0.500%
2026-07-20	20.080000	20.0886	20.0011	20.0300	-0.299%	115,219	-0.724%
2026-07-17	20.120000	20.1400	20.0700	20.0900	-0.050%	80,495	-1.020%
2026-07-16	20.070000	20.1100	20.0101	20.1000	+0.100%	177,431	-1.070%
2026-07-15	20.020000	20.1000	20.0074	20.0800	+0.175%	152,202	-0.971%
2026-07-14	20.020000	20.0600	20.0145	20.0450	+0.350%	119,283	-0.798%
2026-07-13	20.050000	20.0500	19.9600	19.9750	-0.424%	157,377	-0.451%
2026-07-10	20.110000	20.2306	20.0301	20.0600	-0.124%	197,696	-0.872%
2026-07-09	20.190000	20.1900	19.9500	20.0850	+0.175%	82,547	-0.996%
2026-07-08	20.050000	20.0500	20.0000	20.0500	-0.125%	236,911	-0.823%
2026-07-07	20.160000	20.1600	20.0640	20.0750	-0.471%	131,886	-0.946%
2026-07-06	20.180000	20.2000	20.1201	20.1700	-0.050%	75,094	-1.413%
2026-07-02	20.170000	20.1800	20.1201	20.1800	+0.338%	1,990,226	-1.462%
2026-07-01	20.240000	20.2400	20.1100	20.1120	-0.288%	181,409	-1.129%
2026-06-30	20.250000	20.2500	20.1519	20.1700	-0.297%	157,933	-1.413%
2026-06-29	20.200000	20.3100	20.2000	20.2300	0.000%	112,706	-1.705%
2026-06-26	20.260000	20.2600	20.2007	20.2300	-0.025%	785,873	-1.705%
2026-06-25	20.050000	20.2500	20.0500	20.2350	-0.516%	88,414	-1.730%
2026-06-24	20.310000	20.3500	20.2700	20.3400	+0.544%	88,630	-2.237%
2026-06-23	20.210000	20.2700	20.2100	20.2300	+0.198%	96,280	-1.705%
2026-06-22	20.190000	20.2100	20.1500	20.1900	-0.370%	159,596	-1.511%
2026-06-18	20.320000	20.3200	20.2407	20.2650	+0.347%	75,794	-1.875%
2026-06-17	20.250000	20.3200	20.1900	20.1950	-0.532%	246,191	-1.535%
2026-06-16	20.290000	20.3400	20.2300	20.3030	+0.202%	198,356	-2.059%
2026-06-15	20.290000	20.3150	20.2401	20.2620	+0.133%	110,474	-1.861%
2026-06-12	20.220000	20.2500	20.1701	20.2351	-0.172%	62,806	-1.730%
2026-06-11	20.110000	20.2900	20.1100	20.2700	+0.645%	138,085	-1.899%
2026-06-10	20.190000	20.1900	20.1100	20.1400	-0.099%	93,836	-1.266%
2026-06-09	20.130000	20.1785	20.1300	20.1600	+0.174%	152,228	-1.364%
2026-06-08	20.130000	20.1964	20.1100	20.1250	+0.075%	87,652	-1.193%
2026-06-05	20.160000	20.1700	20.1100	20.1100	-0.642%	164,394	-1.119%
2026-06-04	20.260000	20.2600	20.2300	20.2400	+0.248%	318,263	-1.754%
2026-06-03	20.200000	20.2200	20.1400	20.1900	-0.321%	89,633	-1.511%
2026-06-02	20.280000	20.3079	20.2300	20.2550	+0.049%	131,299	-1.827%
2026-06-01	20.170000	20.2500	20.1301	20.2450	-0.074%	105,873	-1.778%
2026-05-29	20.200000	20.2900	20.2000	20.2600	-0.049%	88,666	-1.851%
2026-05-28	20.220000	20.2700	20.1700	20.2700	+0.347%	134,325	-1.899%
2026-05-27	20.160000	20.2300	20.1600	20.2000	+0.050%	180,316	-1.559%
2026-05-26	20.180000	20.2400	20.1500	20.1900	-0.247%	101,504	-1.511%
2026-05-22	20.240000	20.2400	20.1600	20.2400	+0.074%	112,182	-1.754%
2026-05-21	20.110000	20.2250	20.1000	20.2250	+0.173%	196,139	-1.681%
2026-05-20	20.040000	20.2200	20.0400	20.1900	+0.673%	151,308	-1.511%
2026-05-19	20.050000	20.0750	20.0000	20.0550	-0.471%	121,052	-0.848%
2026-05-18	20.160000	20.1700	20.1050	20.1500	0.000%	135,712	-1.315%
2026-05-15	20.240000	20.2400	20.1300	20.1500	-0.788%	187,632	-1.315%
2026-05-14	20.350000	20.4000	20.3000	20.3100	+0.099%	176,015	-2.093%
2026-05-13	20.260000	20.3100	20.2450	20.2900	+0.025%	294,889	-1.996%
2026-05-12	20.300000	20.3000	20.2650	20.2850	-0.270%	159,803	-1.972%
2026-05-11	20.490000	20.4900	20.3300	20.3400	-0.294%	122,167	-2.237%
2026-05-08	20.370000	20.4412	20.3700	20.4000	+0.049%	301,069	-2.525%
2026-05-07	20.400000	20.4300	20.3200	20.3900	-0.098%	539,385	-2.477%
2026-05-06	20.380000	20.4100	20.3500	20.4100	+0.591%	95,437	-2.572%
2026-05-05	20.220000	20.3000	20.2200	20.2900	+0.198%	79,500	-1.996%
2026-05-04	20.220000	20.2900	20.2000	20.2500	-0.246%	156,233	-1.802%
2026-05-01	20.270000	20.3677	20.2700	20.3000	+0.148%	136,250	-2.044%
2026-04-30	20.290000	20.3100	20.2600	20.2700	+0.297%	107,518	-1.899%
2026-04-29	20.330000	20.3900	20.2100	20.2100	-0.639%	220,133	-1.608%
2026-04-28	20.350000	20.3600	20.2400	20.3400	-0.049%	120,604	-2.237%
2026-04-27	20.400000	20.4000	20.3400	20.3500	-0.732%	108,669	-2.285%
2026-04-24	20.440000	20.5250	20.4400	20.5000	+0.049%	1,854,718	-3.000%
2026-04-23	20.500000	20.5463	20.4450	20.4900	-0.049%	70,406	-2.953%
2026-04-22	20.560000	20.5600	20.5000	20.5000	+0.073%	140,170	-3.000%
2026-04-21	20.550000	20.5500	20.4850	20.4850	-0.365%	133,177	-2.929%
2026-04-20	20.550000	20.5750	20.5330	20.5600	-0.121%	149,698	-3.283%
2026-04-17	20.510000	20.6000	20.5100	20.5850	+0.439%	86,745	-3.401%
2026-04-16	20.460000	20.5200	20.4600	20.4950	0.000%	125,739	-2.976%
2026-04-15	20.570000	20.5700	20.4850	20.4950	-0.461%	124,020	-2.976%
2026-04-14	20.490000	20.5900	20.4900	20.5900	+0.542%	151,273	-3.424%
2026-04-13	20.430000	20.4800	20.4200	20.4790	+0.166%	87,450	-2.901%
2026-04-10	20.480000	20.4800	20.4215	20.4450	-0.073%	102,123	-2.739%
2026-04-09	20.450000	20.5050	20.4200	20.4600	+0.039%	95,284	-2.810%
2026-04-08	20.450000	20.4950	20.4400	20.4520	+0.157%	109,792	-2.772%
2026-04-07	20.400000	20.4200	20.3000	20.4200	+0.295%	159,175	-2.620%
2026-04-06	20.400000	20.4000	20.3400	20.3600	-0.196%	176,669	-2.333%
2026-04-02	20.335000	20.4200	20.3101	20.4000	+0.295%	105,747	-2.525%
2026-04-01	20.350000	20.4000	20.3400	20.3400	-0.049%	195,397	-2.237%
2026-03-31	20.410000	20.4100	20.3000	20.3500	+0.172%	216,779	-2.285%
2026-03-30	20.210000	20.3300	20.2100	20.3150	+0.619%	138,683	-2.117%
2026-03-27	20.140000	20.2000	20.1100	20.1900	+0.099%	183,401	-1.511%
2026-03-26	20.290000	20.2900	20.1600	20.1700	-1.176%	104,024	-1.413%
2026-03-25	20.390000	20.4700	20.3800	20.4100	+0.319%	2,198,260	-2.572%
2026-03-24	20.370000	20.3950	20.3000	20.3450	-0.392%	166,448	-2.261%
2026-03-23	20.330000	20.4551	20.3300	20.4250	+0.517%	148,310	-2.644%
2026-03-20	20.470000	20.4700	20.3200	20.3200	-0.951%	88,441	-2.141%
2026-03-19	20.450000	20.5400	20.4500	20.5150	+0.122%	57,504	-3.071%
2026-03-18	20.550000	20.5700	20.4700	20.4900	-0.389%	73,557	-2.953%
2026-03-17	20.550000	20.5900	20.5300	20.5700	+0.194%	112,681	-3.330%
2026-03-16	20.570000	20.5700	20.4700	20.5301	+0.343%	78,680	-3.142%
2026-03-13	20.550000	20.5599	20.4400	20.4600	-0.098%	118,241	-2.810%
2026-03-12	20.540000	20.5400	20.4600	20.4800	-0.244%	107,624	-2.905%
2026-03-11	20.570000	20.6110	20.5245	20.5300	-0.446%	115,988	-3.142%
2026-03-10	20.730000	20.7300	20.6200	20.6220	-0.545%	148,614	-3.574%
2026-03-09	20.630000	20.7399	20.5907	20.7350	+0.451%	121,418	-4.099%
2026-03-06	20.600000	20.7100	20.6000	20.6420	-0.087%	126,941	-3.667%
2026-03-05	20.710000	20.7100	20.6350	20.6600	-0.290%	121,974	-3.751%
2026-03-04	20.790000	20.7900	20.7100	20.7200	-0.121%	132,559	-4.030%
2026-03-03	20.710000	20.7600	20.6600	20.7450	-0.072%	131,630	-4.146%
2026-03-02	20.850000	20.8500	20.7350	20.7600	-0.575%	120,615	-4.215%
2026-02-27	20.890000	20.9200	20.8400	20.8800	+0.240%	136,011	-4.765%
2026-02-26	20.800000	20.8300	20.7301	20.8300	+0.386%	134,269	-4.537%
2026-02-25	20.770000	20.7900	20.7500	20.7500	-0.216%	85,811	-4.169%
2026-02-24	20.790000	20.8400	20.7708	20.7950	-0.787%	193,289	-4.376%
2026-02-23	20.910000	20.9600	20.9050	20.9600	+0.239%	151,747	-5.129%
2026-02-20	20.900000	20.9427	20.8600	20.9100	0.000%	247,558	-4.902%
2026-02-19	20.875797	20.9100	20.8500	20.9100	+0.048%	118,111	-4.902%
2026-02-18	20.910000	20.9100	20.8205	20.9000	-0.024%	204,805	-4.856%
2026-02-17	20.900000	20.9299	20.8800	20.9050	-0.048%	81,795	-4.879%
2026-02-13	20.920000	20.9400	20.8900	20.9150	+0.264%	121,823	-4.925%
2026-02-12	20.830000	20.8900	20.8000	20.8600	+0.144%	157,601	-4.674%
2026-02-11	20.770000	21.0000	20.7400	20.8300	-0.048%	258,233	-4.537%
2026-02-10	20.790000	20.8599	20.7900	20.8400	+0.289%	163,009	-4.583%
2026-02-09	20.800000	20.8087	20.7300	20.7800	+0.048%	307,706	-4.307%
2026-02-06	20.750000	20.7800	20.7300	20.7700	+0.145%	74,872	-4.261%
2026-02-05	20.710000	20.7800	20.6700	20.7400	+0.484%	107,600	-4.122%
2026-02-04	20.610000	20.6800	20.6100	20.6400	-0.097%	140,029	-3.658%
2026-02-03	20.690000	20.6900	20.6301	20.6600	+0.048%	99,524	-3.751%
2026-02-02	20.730000	20.7500	20.6300	20.6500	-0.290%	844,588	-3.705%
2026-01-30	20.700000	20.7299	20.6600	20.7100	+0.145%	93,368	-3.984%
2026-01-29	20.640000	20.7100	20.6400	20.6800	-0.337%	68,085	-3.844%
2026-01-28	20.690000	20.7500	20.6217	20.7500	+0.338%	93,831	-4.169%
2026-01-27	20.740000	20.7400	20.6800	20.6800	-0.768%	80,867	-3.844%
2026-01-26	20.800000	20.8550	20.8000	20.8400	+0.096%	81,638	-4.583%
2026-01-23	20.780000	20.8600	20.7600	20.8200	+0.323%	64,041	-4.491%
2026-01-22	20.740000	20.7800	20.7300	20.7530	-0.058%	106,057	-4.183%
2026-01-21	20.750000	20.7750	20.6701	20.7650	+0.169%	329,036	-4.238%
2026-01-20	20.780000	20.7800	20.6650	20.7300	-0.096%	112,704	-4.076%
2026-01-16	20.890000	20.8900	20.7500	20.7500	-0.480%	350,155	-4.169%
2026-01-15	20.880000	20.8800	20.8400	20.8500	-0.144%	1,313,009	-4.628%
2026-01-14	20.880000	20.9000	20.8200	20.8800	+0.048%	103,132	-4.765%
2026-01-13	20.780000	20.8750	20.7800	20.8700	+0.192%	153,844	-4.720%
2026-01-12	20.810000	20.8300	20.7800	20.8300	0.000%	108,267	-4.537%
2026-01-09	20.800000	20.8300	20.7600	20.8300	+0.241%	454,761	-4.537%
2026-01-08	20.810000	20.8100	20.7668	20.7800	-0.144%	128,501	-4.307%
2026-01-07	20.810000	20.8400	20.7901	20.8100	+0.144%	122,347	-4.445%
2026-01-06	20.780000	20.7800	20.7200	20.7800	0.000%	118,136	-4.307%
2026-01-05	20.870000	20.8700	20.7501	20.7800	+0.338%	162,592	-4.307%
2026-01-02	20.740000	20.7600	20.7000	20.7100	+0.048%	112,984	-3.984%
2025-12-31	20.830000	20.8300	20.7000	20.7000	-0.672%	103,922	-3.937%
2025-12-30	20.810000	20.8400	20.7700	20.8400	-0.048%	165,991	-4.583%
2025-12-29	20.820000	20.8500	20.7671	20.8500	+0.192%	1,702,680	-4.628%
2025-12-26	20.810000	20.8250	20.7500	20.8100	+0.048%	47,542	-4.445%
2025-12-24	20.780000	20.8000	20.7117	20.8000	+0.289%	55,516	-4.399%
2025-12-23	20.700000	20.7600	20.6316	20.7400	-0.480%	122,165	-4.122%
2025-12-22	20.850000	20.8500	20.7800	20.8400	-0.048%	175,004	-4.583%
2025-12-19	20.900000	20.9000	20.8100	20.8500	-0.168%	180,235	-4.628%
2025-12-18	20.890000	20.9299	20.8600	20.8850	+0.264%	69,593	-4.788%
2025-12-17	20.790000	20.8300	20.7500	20.8300	+0.096%	208,275	-4.537%
2025-12-16	20.750000	20.8200	20.7500	20.8100	+0.193%	122,204	-4.445%
2025-12-15	20.830000	20.8300	20.7100	20.7700	+0.193%	77,929	-4.261%
2025-12-12	20.660000	20.7399	20.6600	20.7300	-0.096%	124,418	-4.076%
2025-12-11	20.790000	20.8700	20.7500	20.7500	-0.432%	117,540	-4.169%
2025-12-10	20.750000	20.8400	20.7190	20.8400	+0.531%	131,044	-4.583%
2025-12-09	20.730000	20.7700	20.6900	20.7300	-0.145%	126,050	-4.076%
2025-12-08	20.780000	20.7800	20.6600	20.7600	-0.096%	75,606	-4.215%
2025-12-05	20.710000	20.8052	20.7100	20.7800	+0.096%	50,485	-4.307%
2025-12-04	20.750000	20.8150	20.7500	20.7600	-0.288%	95,334	-4.215%
2025-12-03	20.840000	20.8800	20.8100	20.8200	-0.048%	137,164	-4.491%
2025-12-02	20.770000	20.8700	20.7700	20.8300	+0.289%	85,987	-4.537%
2025-12-01	20.730000	20.8000	20.7300	20.7700	-0.431%	135,015	-4.261%
2025-11-28	20.880000	20.9200	20.8400	20.8600	+0.096%	43,097	-4.674%
2025-11-26	20.860000	20.9000	20.8209	20.8400	+0.048%	58,773	-4.583%
2025-11-25	20.870000	20.8850	20.8300	20.8300	-0.048%	99,955	-4.537%
2025-11-24	20.880000	20.8800	20.7001	20.8400	+0.241%	91,197	-4.583%
2025-11-21	20.830000	20.8300	20.7011	20.7900	-0.288%	1,540,634	-4.353%
2025-11-20	20.820000	20.9000	20.8100	20.8500	+0.264%	275,757	-4.628%
2025-11-19	20.750000	20.8700	20.7500	20.7950	-0.120%	86,219	-4.376%
2025-11-18	20.790000	20.8300	20.7684	20.8200	+0.217%	85,185	-4.491%
2025-11-17	20.800000	20.8100	20.7500	20.7750	+0.120%	60,854	-4.284%
2025-11-14	20.790000	20.8825	20.7316	20.7500	-0.145%	30,460	-4.169%
2025-11-13	20.800000	20.8406	20.7784	20.7801	-0.335%	42,337	-4.307%
2025-11-12	20.820000	20.8900	20.8100	20.8500	+0.240%	44,113	-4.628%
2025-11-11	20.880000	20.8900	20.8000	20.8000	0.000%	38,631	-4.399%
2025-11-10	20.840000	20.8400	20.7200	20.8000	-0.192%	571,861	-4.399%
2025-11-07	20.760000	20.8400	20.7489	20.8400	+0.062%	77,571	-4.583%
2025-11-06	20.740000	20.8300	20.7400	20.8270	+0.808%	84,020	-4.523%
2025-11-05	20.740000	20.7800	20.6600	20.6600	-0.864%	64,055	-3.751%
2025-11-04	20.780000	20.8400	20.7101	20.8400	+0.628%	84,291	-4.583%
2025-11-03	20.730000	20.7636	20.7000	20.7100	-0.217%	69,751	-3.984%
2025-10-31	20.780000	20.7900	20.7300	20.7550	+0.169%	66,237	-4.192%
2025-10-30	20.670000	20.7900	20.6700	20.7200	-0.337%	72,397	-4.030%
2025-10-29	20.900000	20.9000	20.7300	20.7900	-0.669%	75,716	-4.353%
2025-10-28	20.920000	20.9300	20.8500	20.9300	-0.381%	63,891	-4.993%
2025-10-27	20.930000	21.0200	20.9300	21.0100	+0.191%	51,868	-5.355%
2025-10-24	20.980000	21.0000	20.9206	20.9700	+0.191%	31,237	-5.174%
2025-10-23	20.970000	20.9700	20.9250	20.9300	-0.143%	63,468	-4.993%
2025-10-22	20.975000	20.9900	20.9200	20.9600	-0.285%	61,151	-5.129%
2025-10-21	20.890000	21.0200	20.8900	21.0200	+0.282%	91,990	-5.400%
2025-10-20	21.000000	21.0000	20.9400	20.9609	+0.076%	35,260	-5.133%
2025-10-17	20.990000	20.9900	20.9003	20.9450	-0.024%	64,495	-5.061%
2025-10-16	20.860000	21.0000	20.8600	20.9500	+0.332%	48,983	-5.084%
2025-10-15	20.930000	21.0000	20.8600	20.8806	-0.045%	102,555	-4.768%
2025-10-14	20.880000	20.8900	20.8440	20.8900	+0.240%	110,712	-4.811%
2025-10-13	20.800000	20.8400	20.8000	20.8400	+0.120%	37,702	-4.583%
2025-10-10	20.770000	20.8400	20.7700	20.8150	+0.410%	43,343	-4.468%
2025-10-09	20.740000	20.7800	20.7300	20.7300	-0.289%	108,525	-4.076%
2025-10-08	20.850000	20.8500	20.7801	20.7900	+0.241%	28,242	-4.353%
2025-10-07	20.750000	20.8400	20.7300	20.7400	+0.145%	129,291	-4.122%
2025-10-06	20.680000	20.7586	20.6800	20.7100	-0.058%	42,143	-3.984%
2025-10-03	20.850000	20.8500	20.7200	20.7220	-0.709%	269,796	-4.039%
2025-10-02	20.680000	20.8700	20.6800	20.8700	+0.724%	441,343	-4.720%
2025-10-01	20.760000	20.8341	20.6400	20.7200	+0.048%	229,364	-4.030%
2025-09-30	20.770000	20.7700	20.6500	20.7100	-0.145%	463,459	-3.984%
2025-09-29	20.630000	20.7400	20.6000	20.7400	+0.925%	270,037	-4.122%
2025-09-26	20.630000	20.6800	20.5500	20.5500	-0.388%	230,965	-3.236%
2025-09-25	20.700000	20.7000	20.5600	20.6300	-0.674%	338,099	-3.611%
2025-09-24	20.770000	20.8500	20.7700	20.7700	-0.812%	68,431	-4.261%
2025-09-23	20.810000	20.9400	20.7700	20.9400	+0.287%	64,610	-5.038%
2025-09-22	20.890000	20.8900	20.7700	20.8800	+0.336%	56,010	-4.765%
2025-09-19	20.770000	20.8700	20.7211	20.8100	-0.431%	87,044	-4.445%
2025-09-18	20.900000	20.9000	20.7000	20.9000	-0.191%	54,634	-4.856%
2025-09-17	20.860000	20.9700	20.8600	20.9400	+0.048%	67,864	-5.038%
2025-09-16	20.870000	20.9600	20.8700	20.9300	-0.048%	73,404	-4.993%
2025-09-15	20.880000	20.9580	20.8201	20.9400	+0.287%	77,479	-5.038%
2025-09-12	20.820000	20.8800	20.8100	20.8800	-0.239%	66,995	-4.765%
2025-09-11	20.990000	20.9971	20.9200	20.9300	-0.191%	31,410	-4.993%
2025-09-10	20.900000	20.9800	20.8500	20.9700	+0.479%	46,583	-5.174%
2025-09-09	20.863000	20.9400	20.8428	20.8700	-0.382%	52,747	-4.720%
2025-09-08	20.950000	20.9660	20.8500	20.9500	+0.143%	82,218	-5.084%
2025-09-05	20.790000	20.9400	20.7900	20.9200	+0.529%	55,694	-4.947%
2025-09-04	20.710000	20.8100	20.6700	20.8100	+0.531%	67,496	-4.445%
2025-09-03	20.890000	20.8900	20.5800	20.7000	+0.681%	86,378	-3.937%
2025-09-02	20.560000	20.5700	20.5064	20.5600	+0.097%	88,464	-3.283%
2025-08-29	20.610000	20.6400	20.5400	20.5400	-0.629%	141,708	-3.189%
2025-08-28	20.530000	20.6800	20.5300	20.6700	+0.340%	845,771	-3.798%
2025-08-27	20.560000	20.6300	20.5001	20.6000	-0.242%	47,693	-3.471%
2025-08-26	20.590000	20.6500	20.4701	20.6500	-0.482%	58,484	-3.705%
2025-08-25	20.710000	20.7500	20.6300	20.7500	-0.144%	92,679	-4.169%
2025-08-22	20.690000	20.7800	20.6200	20.7800	+1.218%	52,255	-4.307%
2025-08-21	20.580000	20.6000	20.4900	20.5300	-0.194%	169,282	-3.142%
2025-08-20	20.580000	20.6500	20.5700	20.5700	-0.532%	110,968	-3.330%
2025-08-19	20.580000	20.6800	20.5535	20.6800	+0.977%	762,943	-3.844%
2025-08-18	20.560000	20.5900	20.4800	20.4800	-0.341%	90,564	-2.905%
2025-08-15	20.690000	20.6900	20.5250	20.5500	-0.484%	51,052	-3.236%
2025-08-14	20.600000	20.6500	20.5800	20.6500	+0.048%	64,485	-3.705%
2025-08-13	20.620000	20.7390	20.6200	20.6400	0.000%	53,530	-3.658%
2025-08-12	20.590000	20.6400	20.5078	20.6400	+0.048%	61,448	-3.658%
2025-08-11	20.520000	20.6300	20.5200	20.6300	+0.146%	1,626,189	-3.611%
2025-08-08	20.550000	20.6000	20.4700	20.6000	0.000%	55,130	-3.471%
2025-08-07	20.580000	20.6790	20.5800	20.6000	-0.339%	20,010	-3.471%
2025-08-06	20.580000	20.6700	20.5200	20.6700	-0.097%	392,373	-3.798%
2025-08-05	20.620000	20.6900	20.5600	20.6900	+0.632%	44,135	-3.891%
2025-08-04	20.520000	20.6500	20.5200	20.5600	0.000%	54,413	-3.283%
2025-08-01	20.370000	20.6000	20.3700	20.5600	+1.331%	53,954	-3.283%
2025-07-31	20.400000	20.4700	20.2900	20.2900	-0.295%	82,182	-1.996%
2025-07-30	20.440000	20.4400	20.2595	20.3500	-0.586%	236,411	-2.285%
2025-07-29	20.200000	20.4700	20.2000	20.4700	+1.037%	214,947	-2.858%
2025-07-28	20.310000	20.3100	20.1200	20.2600	-0.442%	91,164	-1.851%
2025-07-25	20.300000	20.4000	20.2900	20.3500	-0.294%	823,501	-2.285%
2025-07-24	20.320000	20.4100	20.2550	20.4100	+0.172%	42,497	-2.572%
2025-07-23	20.280000	20.4700	20.2800	20.3750	-0.123%	35,453	-2.405%
2025-07-22	20.410000	20.4800	20.3308	20.4000	-0.488%	30,090	-2.525%
2025-07-21	20.280000	20.5000	20.2800	20.5000	+1.135%	51,777	-3.000%
2025-07-18	20.370000	20.3700	20.1901	20.2700	+1.249%	29,520	-1.899%
2025-07-17	20.190000	20.3600	20.0200	20.0200	-0.423%	107,431	-0.674%
2025-07-16	20.130000	20.1700	19.9825	20.1050	+0.525%	195,859	-1.094%
2025-07-15	20.260000	20.2600	20.0000	20.0000	-0.941%	60,403	-0.575%
2025-07-14	20.170000	20.1900	20.1000	20.1900	+0.050%	22,834	-1.511%
2025-07-11	20.370000	20.3700	20.1300	20.1800	-1.991%	46,163	-1.462%
2025-07-10	20.260000	20.5900	20.2500	20.5900	+1.030%	71,751	-3.424%
2025-07-09	20.190000	20.5800	20.1900	20.3800	+0.891%	43,371	-2.429%
2025-07-08	20.110000	20.2000	20.1100	20.2000	-0.247%	47,129	-1.559%
2025-07-07	20.390000	20.3900	20.1400	20.2500	-0.930%	67,717	-1.802%
2025-07-03	20.380000	20.4500	20.2733	20.4400	0.000%	55,123	-2.715%
2025-07-02	20.220000	20.4400	20.2200	20.4400	-0.195%	57,224	-2.715%
2025-07-01	20.540000	20.5400	20.3700	20.4800	-0.775%	401,338	-2.905%
2025-06-30	20.280000	20.6400	20.2800	20.6400	+1.775%	110,826	-3.658%
2025-06-27	20.420000	20.5100	20.2700	20.2800	-0.928%	59,617	-1.948%
2025-06-26	20.370000	20.4700	20.2100	20.4700	+0.937%	69,891	-2.858%
2025-06-25	20.090000	20.3400	20.0900	20.2800	-0.393%	98,192	-1.948%
2025-06-24	20.250000	20.4400	20.2500	20.3600	+0.049%	57,127	-2.333%
2025-06-23	20.140000	20.3899	20.1400	20.3500	+0.543%	34,884	-2.285%
2025-06-20	20.200000	20.2400	20.0106	20.2400	+0.099%	35,910	-1.754%
2025-06-18	20.070000	20.2599	20.0700	20.2200	+0.099%	41,876	-1.657%
2025-06-17	20.120000	20.2000	19.9300	20.2000	+1.202%	48,001	-1.559%
2025-06-16	20.070000	20.1000	19.9600	19.9600	-0.349%	45,984	-0.376%
2025-06-13	20.120000	20.1900	20.0000	20.0300	-0.792%	37,009	-0.724%
2025-06-12	20.110000	20.2400	20.1100	20.1900	+0.598%	99,400	-1.511%
2025-06-11	20.140000	20.1400	20.0200	20.0700	+0.350%	53,384	-0.922%
2025-06-10	20.000000	20.0650	19.9600	20.0000	+0.200%	32,597	-0.575%
2025-06-09	19.930000	19.9775	19.9100	19.9600	+0.402%	30,076	-0.376%
2025-06-06	20.120000	20.8000	19.8200	19.8800	-1.291%	63,408	+0.025%
2025-06-05	20.120000	20.1599	20.0503	20.1400	-0.149%	54,501	-1.266%
2025-06-04	20.160000	20.1900	20.0400	20.1700	+1.204%	52,935	-1.413%
2025-06-03	20.050000	20.0675	19.9300	19.9300	-0.050%	496,524	-0.226%
2025-06-02	20.010000	20.0600	19.8000	19.9400	-0.200%	50,559	-0.276%
2025-05-30	20.090000	20.1452	19.9500	19.9800	-0.050%	455,720	-0.475%
2025-05-29	19.830000	20.1433	19.8300	19.9900	+0.604%	74,974	-0.525%
2025-05-28	19.890000	20.8000	19.8510	19.8700	-0.201%	70,102	+0.075%
2025-05-27	19.910000	20.0200	19.8300	19.9100	+0.151%	40,139	-0.126%
2025-05-23	19.860000	20.0190	19.8600	19.8800	+0.506%	63,847	+0.025%
2025-05-22	19.940000	20.0100	19.7700	19.7800	-0.353%	97,732	+0.531%
2025-05-21	19.950000	19.9500	19.7800	19.8500	-0.601%	83,569	+0.176%
2025-05-20	20.010000	20.1100	19.9100	19.9700	-0.893%	103,009	-0.426%
2025-05-19	20.010000	20.1700	19.8700	20.1500	+0.099%	75,225	-1.315%
2025-05-16	20.250000	20.2894	20.1200	20.1300	-0.445%	38,267	-1.217%
2025-05-15	20.090000	20.2200	20.0000	20.2200	+1.557%	53,297	-1.657%
2025-05-14	20.110000	20.1100	19.9100	19.9100	-1.093%	65,507	-0.126%
2025-05-13	20.030000	20.1400	19.9808	20.1300	+0.249%	125,611	-1.217%
2025-05-12	19.950000	20.1500	19.9500	20.0800	-0.692%	109,166	-0.971%
2025-05-09	20.230000	20.3100	20.2000	20.2200	+0.198%	91,074	-1.657%
2025-05-08	20.420000	20.4200	20.1600	20.1800	-1.175%	84,931	-1.462%
2025-05-07	20.370000	20.4600	20.3083	20.4200	+0.393%	36,419	-2.620%
2025-05-06	20.260000	20.3400	20.1600	20.3400	+0.444%	51,336	-2.237%
2025-05-05	20.310000	20.3950	20.1150	20.2500	-0.394%	80,610	-1.802%
2025-05-02	20.270000	20.3600	20.2500	20.3300	-0.732%	76,867	-2.189%
2025-05-01	20.700000	20.7000	20.3800	20.4800	-0.486%	83,305	-2.905%
2025-04-30	20.630000	20.6300	20.5100	20.5800	-0.146%	94,522	-3.377%
2025-04-29	20.510000	20.6100	20.4000	20.6100	+0.390%	67,881	-3.518%
2025-04-28	20.450000	20.5300	20.3548	20.5300	+0.539%	79,069	-3.142%
2025-04-25	20.450000	20.4500	20.3000	20.4200	+0.245%	76,626	-2.620%
2025-04-24	20.300000	20.5000	20.2900	20.3700	+0.992%	46,459	-2.381%
2025-04-23	20.290000	20.4750	20.1209	20.1700	+0.149%	60,388	-1.413%
2025-04-22	20.070000	20.1951	20.0700	20.1400	+0.299%	123,333	-1.266%
2025-04-21	19.950000	20.2100	19.9500	20.0800	-0.496%	54,023	-0.971%
2025-04-17	20.370000	20.4199	20.1800	20.1800	-0.933%	54,877	-1.462%
2025-04-16	20.170000	20.4180	20.1700	20.3700	+1.142%	59,596	-2.381%
2025-04-15	20.040000	20.3173	20.0400	20.1400	+0.199%	71,558	-1.266%
2025-04-14	20.140000	20.1999	19.8000	20.1000	+0.500%	234,800	-1.070%
2025-04-11	20.130000	20.9475	19.4092	20.0000	-1.478%	205,492	-0.575%
2025-04-10	20.410000	20.6730	20.1200	20.3000	-1.838%	148,885	-2.044%
2025-04-09	20.150000	20.6800	19.9000	20.6800	+0.486%	859,646	-3.844%
2025-04-08	20.710000	20.9100	20.5500	20.5800	-1.437%	199,930	-3.377%
2025-04-07	21.470000	21.4700	20.7900	20.8800	-1.880%	772,537	-4.765%
2025-04-04	21.540000	21.6300	21.2600	21.2800	-0.047%	645,705	-6.555%
2025-04-03	21.280000	21.3900	21.2500	21.2900	+0.567%	207,878	-6.599%
2025-04-02	21.300000	21.3000	21.1300	21.1700	+0.047%	795,259	-6.070%
2025-04-01	21.220000	21.2600	21.1500	21.1600	+0.047%	131,620	-6.026%
2025-03-31	21.090000	21.2100	21.0400	21.1500	+0.380%	80,328	-5.981%
2025-03-28	20.920000	21.1000	20.9200	21.0700	+0.813%	62,584	-5.624%
2025-03-27	21.010000	21.0200	20.8900	20.9000	-0.995%	57,822	-4.856%
2025-03-26	21.080000	21.1100	20.9000	21.1100	+0.047%	119,832	-5.803%
2025-03-25	21.120000	21.2130	21.1000	21.1000	-0.095%	58,164	-5.758%
2025-03-24	21.060000	21.1999	21.0600	21.1200	-0.283%	975,674	-5.848%
2025-03-21	21.310000	21.3186	21.1800	21.1800	-0.141%	187,167	-6.114%
2025-03-20	21.200000	21.3500	21.1324	21.2100	+0.094%	170,754	-6.247%
2025-03-19	21.220000	21.2500	21.0501	21.1900	+0.237%	111,593	-6.159%
2025-03-18	21.080000	21.1899	21.0114	21.1400	+0.380%	71,679	-5.937%
2025-03-17	20.940000	21.1600	20.9400	21.0600	+0.048%	158,152	-5.579%
2025-03-14	21.150000	21.1500	21.0028	21.0500	-0.520%	53,911	-5.534%
2025-03-13	21.020000	21.1600	20.9301	21.1600	+0.906%	67,779	-6.026%
2025-03-12	21.030000	21.0900	20.9700	20.9700	-0.522%	28,687	-5.174%
2025-03-11	21.180000	21.1925	20.9901	21.0800	-0.425%	198,658	-5.669%
2025-03-10	21.160000	21.1900	21.0701	21.1700	+1.050%	76,306	-6.070%
2025-03-07	21.220000	21.2200	20.9500	20.9500	-0.758%	84,141	-5.084%
2025-03-06	21.110000	21.1100	20.9700	21.1100	+0.380%	35,564	-5.803%
2025-03-05	21.150000	21.2156	21.0100	21.0300	-0.426%	93,423	-5.445%
2025-03-04	21.130000	21.2200	21.1200	21.1200	-0.026%	142,150	-5.848%
2025-03-03	21.040000	21.1431	21.0150	21.1255	-0.069%	402,555	-5.872%
2025-02-28	20.860000	21.1400	20.8600	21.1400	+0.475%	95,383	-5.937%
2025-02-27	21.030000	21.0400	21.0100	21.0400	+0.024%	41,633	-5.490%
2025-02-26	20.930000	21.0400	20.9300	21.0350	+0.214%	117,010	-5.467%
2025-02-25	20.970000	21.0100	20.9391	20.9900	-0.190%	30,990	-5.264%
2025-02-24	20.990000	21.0400	20.9300	21.0300	+0.288%	51,590	-5.445%
2025-02-21	20.820000	20.9900	20.8200	20.9697	+0.478%	26,804	-5.173%
2025-02-20	20.900000	20.9000	20.8536	20.8699	-0.000%	178,255	-4.719%
2025-02-19	20.640000	20.8700	20.6400	20.8700	+0.578%	67,512	-4.720%
2025-02-18	20.710000	20.8682	20.7100	20.7500	-0.527%	95,714	-4.169%
2025-02-14	20.950000	20.9500	20.8401	20.8600	+0.288%	30,707	-4.674%
2025-02-13	20.650000	20.8200	20.6500	20.8000	+1.118%	110,534	-4.399%
2025-02-12	20.490000	20.6200	20.4800	20.5700	-0.724%	48,145	-3.330%
2025-02-11	20.590000	20.7700	20.5900	20.7200	-0.145%	49,403	-4.030%
2025-02-10	20.710000	20.8350	20.7100	20.7500	-0.192%	32,907	-4.169%
2025-02-07	20.830000	20.8300	20.6601	20.7900	+0.145%	41,437	-4.353%
2025-02-06	20.760000	20.8120	20.7600	20.7600	-0.288%	54,924	-4.215%
2025-02-05	20.740000	20.8736	20.7400	20.8200	+0.677%	60,358	-4.491%

.dark-mode .S55Mdq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S55Mdq{ color: #333333; background-color: white; border: 2px solid #333333; }AGGHSimplify Aggregate Bond ETFstock NYSE ETF

AGGH
Simplify Aggregate Bond ETF
stock NYSE ETF