Dark

EAFD
Simplify Developed Ex-US PLUS Downside Convexity ETF
stock NYSE

Inactive

Oct 27, 2023

17.83USD-0.388%(-0.07)60

Pre-market

0.00USD-100.000%(-17.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-27	17.8281	17.8281	17.8281	17.8281	-0.388%	60	0.000%
2023-10-26	17.9450	17.9450	17.8976	17.8976	-0.412%	1,308	-0.388%
2023-10-25	17.9800	17.9900	17.9200	17.9716	-0.724%	3,117	-0.798%
2023-10-24	18.0000	18.1027	18.0000	18.1027	+0.395%	1,240	-1.517%
2023-10-23	18.0700	18.0700	17.9400	18.0314	-0.104%	7,657	-1.127%
2023-10-20	18.0501	18.0501	18.0501	18.0501	-0.883%	2	-1.230%
2023-10-19	18.3399	18.3399	18.1600	18.2109	-0.705%	831	-2.102%
2023-10-18	18.3000	18.3402	18.3000	18.3402	-1.444%	536	-2.792%
2023-10-17	18.5000	18.6090	18.5000	18.6090	-0.059%	775	-4.196%
2023-10-16	18.4500	18.6199	18.4350	18.6199	+0.574%	3,111	-4.252%
2023-10-13	18.5324	18.5324	18.5137	18.5137	-0.818%	538	-3.703%
2023-10-12	18.7000	18.7000	18.6100	18.6663	-0.757%	4,803	-4.490%
2023-10-11	18.6692	18.8126	18.6692	18.8086	+0.129%	405	-5.213%
2023-10-10	18.8139	18.8400	18.6901	18.7844	+1.202%	3,101	-5.091%
2023-10-09	18.3900	18.5613	18.3900	18.5613	-0.214%	278,885	-3.950%
2023-10-06	18.4800	18.6050	18.4800	18.6011	+0.851%	2,852	-4.156%
2023-10-05	18.3816	18.5400	18.3023	18.4442	+0.192%	3,638	-3.340%
2023-10-04	18.3100	18.4400	18.2000	18.4089	+0.206%	5,910	-3.155%
2023-10-03	18.3688	18.4700	18.2201	18.3711	-0.651%	3,030	-2.956%
2023-10-02	18.5600	18.5600	18.4000	18.4914	-1.276%	2,556	-3.587%
2023-09-29	18.7550	18.8400	18.7304	18.7304	-1.263%	1,532	-4.817%
2023-09-28	18.9700	18.9700	18.8100	18.9700	+0.768%	3,877	-6.020%
2023-09-27	18.6800	18.8900	18.6800	18.8255	+0.082%	2,235	-5.298%
2023-09-26	18.8700	18.8700	18.8100	18.8100	-0.426%	1,217	-5.220%
2023-09-25	18.8904	18.8904	18.8904	18.8904	-0.579%	58	-5.623%
2023-09-22	18.9600	19.1400	18.9600	19.0004	+0.032%	492	-6.170%
2023-09-21	19.1358	19.2000	18.9943	18.9943	-1.406%	7,779	-6.140%
2023-09-20	19.4800	19.5900	19.2651	19.2651	-0.144%	992	-7.459%
2023-09-19	19.4000	19.4000	19.1700	19.2928	+0.368%	1,600	-7.592%
2023-09-18	19.2250	19.4100	19.1600	19.2220	-0.509%	2,364	-7.252%
2023-09-15	19.2200	19.3250	19.2200	19.3204	-0.226%	1,158	-7.724%
2023-09-14	19.2160	19.3895	19.1900	19.3642	+1.463%	4,770	-7.933%
2023-09-13	19.1999	19.1999	19.0850	19.0850	-0.799%	910	-6.586%
2023-09-12	19.2400	19.2400	19.1749	19.2387	-0.287%	2,457	-7.332%
2023-09-11	19.1100	19.4699	19.1100	19.2940	+1.136%	6,918	-7.598%
2023-09-08	18.9698	19.3200	18.8900	19.0772	-0.295%	2,942	-6.548%
2023-09-07	19.2500	19.3750	18.9200	19.1336	-0.649%	1,354	-6.823%
2023-09-06	19.1700	19.4200	19.0512	19.2585	+0.116%	1,450	-7.427%
2023-09-05	19.2600	19.4600	19.1921	19.2361	+0.039%	2,302	-7.320%
2023-09-01	19.5198	19.6700	18.9800	19.2286	-0.667%	3,253	-7.283%
2023-08-31	19.3250	19.6682	19.3250	19.3577	-0.377%	1,636	-7.902%
2023-08-30	19.1300	19.4620	19.1300	19.4310	-0.100%	2,684	-8.249%
2023-08-29	19.5200	19.7100	19.0500	19.4505	+1.095%	3,879	-8.341%
2023-08-28	19.3600	19.5100	19.2399	19.2399	+0.535%	4,263	-7.338%
2023-08-25	19.1800	19.3500	19.1376	19.1376	+0.359%	732	-6.843%
2023-08-24	19.2900	19.2900	19.0692	19.0692	-1.127%	333	-6.508%
2023-08-23	19.2450	19.3600	19.2450	19.2866	+0.886%	1,228	-7.562%
2023-08-22	19.1450	19.2100	18.9900	19.1172	-0.185%	2,922	-6.743%
2023-08-21	19.2800	19.2800	19.1527	19.1527	+0.025%	1,179	-6.916%
2023-08-18	19.1865	19.3599	18.8201	19.1479	+0.055%	1,024	-6.893%
2023-08-17	19.0300	19.2200	19.0000	19.1373	-0.855%	868	-6.841%
2023-08-16	19.3700	19.5600	19.3024	19.3024	-0.495%	1,522	-7.638%
2023-08-15	19.5600	19.7100	19.3985	19.3985	-1.014%	10,678	-8.095%
2023-08-14	19.6381	19.6381	19.5900	19.5973	+1.121%	429	-9.028%
2023-08-11	19.7411	19.7900	19.3800	19.3800	-2.234%	5,210	-8.008%
2023-08-10	20.0439	20.0439	19.8229	19.8229	+0.130%	186	-10.063%
2023-08-09	19.7850	20.0800	19.7850	19.7971	+0.076%	2,198	-9.946%
2023-08-08	19.7794	19.8100	19.7150	19.7821	-0.611%	3,757	-9.878%
2023-08-07	19.9037	19.9037	19.9037	19.9037	+0.833%	154	-10.428%
2023-08-04	19.7000	19.7815	19.6800	19.7393	+0.243%	2,903	-9.682%
2023-08-03	19.3100	19.7150	19.3000	19.6914	-0.349%	1,759	-9.463%
2023-08-02	19.7900	19.7900	19.7600	19.7604	-1.602%	1,589	-9.779%
2023-08-01	19.9300	20.2800	19.8900	20.0822	-1.056%	2,594	-11.224%
2023-07-31	20.1300	20.3550	20.0800	20.2965	-0.273%	2,060	-12.162%
2023-07-28	20.4400	20.4400	20.3520	20.3520	+0.733%	1,025	-12.401%
2023-07-27	20.3376	20.3400	20.1300	20.2039	-0.154%	1,694	-11.759%
2023-07-26	20.2500	20.4300	20.2200	20.2350	+0.275%	825	-11.895%
2023-07-25	20.0900	20.1795	20.0700	20.1795	+0.041%	1,456	-11.652%
2023-07-24	20.3400	20.3400	20.1713	20.1713	-0.147%	206	-11.617%
2023-07-21	20.1200	20.2200	20.1200	20.2009	+0.130%	1,216	-11.746%
2023-07-20	20.1200	20.1747	20.1200	20.1747	-0.649%	13,594	-11.631%
2023-07-19	20.3000	20.3500	20.3000	20.3065	+0.174%	1,076	-12.205%
2023-07-18	20.2100	20.2750	20.1400	20.2712	+0.700%	37,461	-12.052%
2023-07-17	20.2000	20.2000	20.1303	20.1303	-0.006%	2,060	-11.436%
2023-07-14	20.2300	20.3500	20.1316	20.1316	-0.689%	879	-11.442%
2023-07-13	20.2300	20.3900	20.2300	20.2713	+1.592%	1,842	-12.053%
2023-07-12	20.0100	20.1000	19.9537	19.9537	+1.777%	3,463	-10.653%
2023-07-11	19.6050	19.6054	19.6050	19.6054	+0.994%	593	-9.065%
2023-07-10	19.4491	19.4900	19.4124	19.4124	+0.055%	785	-8.161%
2023-07-07	19.3450	19.5500	19.3450	19.4017	+0.861%	2,222	-8.111%
2023-07-06	19.3100	19.3300	19.1950	19.2360	-1.660%	2,118	-7.319%
2023-07-05	19.6675	19.8000	19.3300	19.5608	-0.969%	6,533	-8.858%
2023-07-03	19.5200	19.9025	19.5200	19.7521	+0.264%	498	-9.741%
2023-06-30	19.8000	19.8000	19.5900	19.7000	+0.933%	245,389	-9.502%
2023-06-29	19.5600	19.5800	19.4800	19.5179	-0.462%	3,037	-8.658%
2023-06-28	19.5000	19.6300	19.5000	19.6085	+0.198%	4,157	-9.080%
2023-06-27	19.4900	19.5800	19.4406	19.5698	-1.013%	2,450	-8.900%
2023-06-26	19.8220	19.8220	19.7200	19.7700	+0.033%	1,097	-9.822%
2023-06-23	19.7300	19.8299	19.7300	19.7634	-1.424%	1,409	-9.792%
2023-06-22	20.0510	20.0900	19.9900	20.0488	-0.696%	9,280	-11.076%
2023-06-21	20.0802	20.2500	20.0800	20.1894	+0.091%	2,611	-11.696%
2023-06-20	20.0470	20.2900	19.9600	20.1711	-1.401%	1,818	-11.616%
2023-06-16	20.5300	20.5300	20.4400	20.4578	+0.014%	907	-12.854%
2023-06-15	20.2000	20.4650	20.2000	20.4549	+0.817%	741	-12.842%
2023-06-14	20.3917	20.3917	20.2400	20.2892	+0.280%	1,301	-12.130%
2023-06-13	20.2675	20.2900	20.2000	20.2326	+0.927%	2,251	-11.884%
2023-06-12	20.0400	20.0468	20.0400	20.0468	+0.470%	570	-11.068%
2023-06-09	19.9900	20.0000	19.9530	19.9530	-0.134%	1,192	-10.650%
2023-06-08	19.9500	19.9900	19.9125	19.9797	+0.881%	2,123	-10.769%
2023-06-07	19.8700	19.8700	19.8052	19.8052	-0.882%	707	-9.983%
2023-06-06	19.8900	20.0100	19.8900	19.9814	+0.875%	621	-10.777%
2023-06-05	19.8400	19.9000	19.8000	19.8080	-0.663%	5,915	-9.995%
2023-06-02	19.9296	19.9800	19.9296	19.9403	+1.213%	1,149	-10.593%
2023-06-01	19.6550	19.7013	19.6493	19.7013	+1.197%	1,153	-9.508%
2023-05-31	19.4800	19.4800	19.4100	19.4682	-0.832%	894	-8.425%
2023-05-30	19.6600	19.6600	19.5800	19.6316	-0.868%	1,432	-9.187%
2023-05-26	19.7100	19.8035	19.6601	19.8035	+0.689%	4,448	-9.975%
2023-05-25	19.6679	19.6679	19.6679	19.6679	-0.234%	138	-9.354%
2023-05-24	19.7140	19.7140	19.7140	19.7140	-1.251%	86	-9.566%
2023-05-23	19.8800	20.0600	19.8800	19.9638	-1.273%	877	-10.698%
2023-05-22	20.1806	20.2212	20.1200	20.2212	-0.025%	4,073	-11.835%
2023-05-19	20.2000	20.2263	20.2000	20.2263	+0.576%	331	-11.857%
2023-05-18	20.0799	20.1104	20.0500	20.1104	-0.174%	3,619	-11.349%
2023-05-17	20.1100	20.1900	20.1098	20.1455	+0.226%	8,285	-11.503%
2023-05-16	20.0800	20.1500	20.0800	20.1000	-0.796%	1,449	-11.303%
2023-05-15	20.1600	20.3000	20.1600	20.2613	+0.860%	1,185	-12.009%
2023-05-12	20.1552	20.2000	20.0500	20.0886	-0.270%	6,387	-11.253%
2023-05-11	20.0878	20.1699	20.0801	20.1430	-0.277%	4,421	-11.492%
2023-05-10	20.1400	20.1989	20.1400	20.1989	-0.198%	6,187	-11.737%
2023-05-09	20.2173	20.3000	20.2100	20.2390	-0.300%	3,227	-11.912%
2023-05-08	20.3799	20.3800	20.2999	20.2999	+0.009%	964	-12.176%
2023-05-05	20.2731	20.3274	20.2731	20.2980	+1.315%	1,861	-12.168%
2023-05-04	20.0250	20.1300	20.0250	20.0345	-0.142%	2,839	-11.013%
2023-05-03	20.0210	20.1600	20.0201	20.0630	+0.254%	31,412	-11.139%
2023-05-02	19.9600	20.0490	19.9600	20.0122	-1.003%	1,095	-10.914%
2023-05-01	20.0800	20.3100	20.0800	20.2150	-0.065%	31,943	-11.808%
2023-04-28	20.0901	20.2600	20.0901	20.2282	-0.050%	3,367	-11.865%
2023-04-27	20.0400	20.2586	20.0400	20.2383	+1.126%	1,832	-11.909%
2023-04-26	20.0800	20.1400	20.0000	20.0129	-0.060%	4,136	-10.917%
2023-04-25	20.1339	20.1339	20.0250	20.0250	-1.299%	3,005	-10.971%
2023-04-24	20.2500	20.2886	20.2500	20.2886	+0.325%	616	-12.128%
2023-04-21	20.1900	20.2600	20.1900	20.2228	+0.236%	4,976	-11.842%
2023-04-20	20.1450	20.1800	20.1399	20.1751	+0.166%	3,575	-11.633%
2023-04-19	20.2000	20.2000	20.1045	20.1417	-0.422%	2,978	-11.487%
2023-04-18	20.1100	20.2400	20.1100	20.2271	+0.576%	5,019	-11.860%
2023-04-17	20.0800	20.1300	20.0800	20.1112	-0.174%	6,159	-11.352%
2023-04-14	20.1450	20.1462	20.1450	20.1462	-0.481%	544	-11.506%
2023-04-13	20.2000	20.2800	20.1762	20.2436	+1.376%	3,171	-11.932%
2023-04-12	20.0800	20.1000	19.9600	19.9688	+0.505%	5,121	-10.720%
2023-04-11	19.8200	19.8900	19.8200	19.8685	+0.428%	6,105	-10.270%
2023-04-10	19.7150	19.8180	19.7100	19.7838	+0.374%	4,379	-9.885%
2023-04-06	19.8600	19.8600	19.7100	19.7100	-0.109%	2,376	-9.548%
2023-04-05	19.7600	19.7800	19.6895	19.7315	-0.703%	2,778	-9.647%
2023-04-04	19.9300	19.9386	19.8520	19.8711	+0.097%	11,778	-10.281%
2023-04-03	20.2000	22.2100	19.8299	19.8518	+0.634%	8,720	-10.194%
2023-03-31	19.7000	19.9100	19.6900	19.7267	+0.306%	11,406	-9.625%
2023-03-30	21.0200	21.0200	19.6100	19.6666	+0.840%	4,439	-9.348%
2023-03-29	19.3409	19.5028	19.3200	19.5028	+1.538%	11,471	-8.587%
2023-03-28	19.2455	19.2599	19.1201	19.2074	-0.201%	4,422	-7.181%
2023-03-27	19.1500	19.2480	19.1500	19.2460	+1.068%	4,389	-7.367%
2023-03-24	18.9950	19.0426	18.9701	19.0426	-0.558%	4,260	-6.378%
2023-03-23	19.3400	19.3500	19.0900	19.1494	-0.146%	11,114	-6.900%
2023-03-22	19.2100	19.3300	19.1650	19.1774	+0.019%	2,866	-7.036%
2023-03-21	19.1150	19.1900	19.1150	19.1737	+1.256%	1,354	-7.018%
2023-03-20	18.9246	18.9359	18.9246	18.9359	+1.266%	591	-5.850%
2023-03-17	18.7190	18.7190	18.6300	18.6992	-0.917%	6,157	-4.658%
2023-03-16	18.5900	18.8722	18.5400	18.8722	+1.381%	350,283	-5.532%
2023-03-15	18.5400	18.6400	18.4400	18.6152	-3.000%	3,018	-4.228%
2023-03-14	19.1714	19.1910	19.0984	19.1910	+0.901%	1,935	-7.102%
2023-03-13	19.0100	19.1400	18.9500	19.0197	-0.656%	50,205	-6.265%
2023-03-10	19.3200	19.3600	19.1453	19.1453	-0.823%	11,870	-6.880%
2023-03-09	19.4600	19.4600	19.3041	19.3041	-0.610%	17,208	-7.646%
2023-03-08	19.4500	19.4700	19.3800	19.4225	+0.462%	8,670	-8.209%
2023-03-07	19.4550	19.4550	19.3331	19.3331	-1.627%	3,369	-7.785%
2023-03-06	19.6437	19.7296	19.6437	19.6529	-0.115%	14,192	-9.285%
2023-03-03	19.5201	19.6900	19.5201	19.6755	+1.264%	18,101	-9.389%
2023-03-02	19.3300	19.4499	19.3200	19.4300	+0.067%	134,033	-8.244%
2023-03-01	18.7500	19.4800	18.7500	19.4169	+0.454%	6,630	-8.183%
2023-02-28	19.4200	19.4200	19.3215	19.3292	-0.627%	7,164	-7.766%
2023-02-27	19.4150	19.4600	19.4150	19.4511	+1.159%	1,812	-8.344%
2023-02-24	19.2000	19.2400	19.1300	19.2282	-1.571%	16,862	-7.281%
2023-02-23	19.4300	19.5433	19.4300	19.5351	+0.534%	4,421	-8.738%
2023-02-22	19.4551	19.5300	19.4314	19.4314	-0.621%	7,223	-8.251%
2023-02-21	19.6300	19.6300	19.5500	19.5529	-1.028%	1,636	-8.821%
2023-02-17	19.7000	19.7700	19.7000	19.7559	+0.220%	3,999	-9.758%
2023-02-16	19.8200	19.8700	19.7126	19.7126	-0.349%	959	-9.560%
2023-02-15	19.7100	19.8100	19.7000	19.7816	-0.568%	5,895	-9.875%
2023-02-14	19.8400	19.9000	19.7710	19.8946	+0.206%	6,710	-10.387%
2023-02-13	19.8000	19.8538	19.7905	19.8538	+0.904%	1,467	-10.203%
2023-02-10	19.6700	19.6760	19.6200	19.6760	-0.503%	3,538	-9.392%
2023-02-09	19.9200	19.9200	19.7500	19.7755	+0.243%	2,721	-9.848%
2023-02-08	19.7700	19.7700	19.7200	19.7275	-0.657%	3,539	-9.628%
2023-02-07	19.6000	19.8652	19.5800	19.8580	+0.910%	8,445	-10.222%
2023-02-06	19.6971	19.7000	19.6300	19.6790	-1.077%	10,221	-9.405%
2023-02-03	20.0100	20.0100	19.8699	19.8933	-0.926%	2,176	-10.381%
2023-02-02	20.1600	20.1600	20.0612	20.0793	-0.230%	3,374	-11.212%
2023-02-01	20.1200	20.1700	19.8740	20.1255	+1.077%	7,694	-11.415%
2023-01-31	19.7201	19.9110	19.7200	19.9110	+0.431%	9,243	-10.461%
2023-01-30	19.9200	19.9400	19.8210	19.8255	-0.599%	7,328	-10.075%
2023-01-27	19.9800	20.0100	19.9330	19.9449	-0.109%	3,203	-10.613%
2023-01-26	19.9200	19.9666	19.9100	19.9666	-0.089%	4,674	-10.710%
2023-01-25	19.8250	20.0000	19.8250	19.9844	+0.618%	2,699	-10.790%
2023-01-24	19.7889	19.8900	19.7889	19.8616	-0.012%	4,882	-10.238%
2023-01-23	19.8190	19.9000	19.8150	19.8639	+0.377%	4,031	-10.249%
2023-01-20	19.6300	19.8000	19.6300	19.7893	+0.657%	5,267	-9.910%
2023-01-19	19.6100	19.7100	19.6099	19.6602	-0.145%	9,836	-9.319%
2023-01-18	19.9699	19.9700	19.6887	19.6887	-0.160%	3,357	-9.450%
2023-01-17	19.7425	19.7700	19.6900	19.7202	+0.217%	3,301	-9.595%
2023-01-13	19.6150	19.6775	19.5600	19.6775	+0.581%	3,394	-9.399%
2023-01-12	19.6100	19.6400	19.5000	19.5638	+1.416%	3,962	-8.872%
2023-01-11	19.2300	19.2907	19.2300	19.2907	+0.719%	1,785	-7.582%
2023-01-10	19.1500	19.1900	19.0850	19.1529	+0.198%	5,390	-6.917%
2023-01-09	19.2411	19.2411	19.1150	19.1150	+0.465%	3,390	-6.732%
2023-01-06	18.9500	19.0600	18.9201	19.0266	+2.129%	1,417	-6.299%
2023-01-05	18.6457	18.6457	18.5700	18.6300	-0.719%	1,542	-4.304%
2023-01-04	18.8200	18.8200	18.7300	18.7650	+1.176%	6,937	-4.993%
2023-01-03	17.7600	18.8171	17.7600	18.5468	+0.547%	65,859	-3.875%
2022-12-30	18.4500	18.4800	18.3800	18.4459	-0.833%	100,662	-3.349%
2022-12-29	18.5001	18.6400	18.5001	18.6008	+1.344%	12,524	-4.154%
2022-12-28	18.4802	18.4802	18.3541	18.3541	-1.230%	13,127	-2.866%
2022-12-27	18.5300	18.6400	18.4740	18.5826	+0.261%	9,924	-4.060%
2022-12-23	18.5600	18.5600	18.4700	18.5342	+0.146%	8,658	-3.810%
2022-12-22	18.5600	18.6100	18.4900	18.5071	-0.704%	13,409	-3.669%
2022-12-21	18.6500	18.6800	18.6000	18.6383	+0.328%	7,817	-4.347%
2022-12-20	18.6050	18.6090	18.5600	18.5774	+0.199%	1,925	-4.033%
2022-12-19	18.4700	18.5700	18.4700	18.5405	-0.266%	14,503	-3.842%
2022-12-16	18.5700	18.5900	18.5301	18.5900	-0.441%	13,978	-4.098%
2022-12-15	18.6750	18.6900	18.6724	18.6724	-2.392%	8,832	-4.522%
2022-12-14	19.2700	19.2900	19.0800	19.1300	-0.468%	7,442	-6.806%
2022-12-13	19.4700	19.4940	19.2200	19.2200	+1.344%	23,923	-7.242%
2022-12-12	18.9150	18.9900	18.9100	18.9652	-0.063%	1,802	-5.996%
2022-12-09	19.0600	19.0600	18.9700	18.9771	+0.309%	21,469	-6.055%
2022-12-08	18.8900	19.0000	18.8828	18.9186	+0.143%	16,357	-5.764%
2022-12-07	18.9005	18.9005	18.8400	18.8915	+0.140%	11,707	-5.629%
2022-12-06	18.8100	18.9566	18.8100	18.8650	-0.065%	28,306	-5.496%
2022-12-05	18.9350	18.9350	18.8400	18.8772	-0.807%	3,826	-5.557%
2022-12-02	18.8800	19.0900	18.8800	19.0308	+0.040%	6,448	-6.320%
2022-12-01	19.0900	19.0900	18.9650	19.0231	+1.076%	6,063	-6.282%
2022-11-30	18.6200	18.8899	18.6200	18.8206	+0.936%	4,166	-5.273%
2022-11-29	18.6618	18.6900	18.6300	18.6460	+0.223%	3,306	-4.386%
2022-11-28	18.7631	18.7631	18.6045	18.6045	-1.277%	3,134	-4.173%
2022-11-25	18.8520	18.8700	18.8452	18.8452	+0.561%	1,960	-5.397%
2022-11-23	18.7100	18.7600	18.7000	18.7400	+1.027%	5,793	-4.866%
2022-11-22	18.5400	18.5600	18.4900	18.5495	+1.285%	3,122	-3.889%
2022-11-21	18.2700	18.3142	18.2400	18.3142	-0.759%	2,939	-2.654%
2022-11-18	18.4799	18.4799	18.4542	18.4542	-0.463%	4,221	-3.393%
2022-11-17	18.0800	18.5400	18.0800	18.5400	+0.377%	150,493	-3.840%
2022-11-16	18.5100	18.5200	18.4703	18.4703	-0.035%	4,394	-3.477%
2022-11-15	18.6300	18.6800	18.4767	18.4767	+0.225%	21,789	-3.510%
2022-11-14	18.5000	18.5200	18.4353	18.4353	-0.666%	6,123	-3.294%
2022-11-11	18.4600	18.6000	18.4350	18.5589	+2.084%	6,744	-3.938%
2022-11-10	18.1700	18.2000	18.1499	18.1800	+3.767%	9,262	-1.936%
2022-11-09	17.6500	17.6500	17.4820	17.5200	-1.014%	4,990	+1.759%
2022-11-08	17.8000	17.8200	17.6994	17.6994	+1.146%	5,660	+0.727%
2022-11-07	17.4950	17.5614	17.4950	17.4988	-0.064%	7,258	+1.882%
2022-11-04	17.3900	17.5700	17.3600	17.5100	+1.684%	25,310	+1.817%
2022-11-03	17.2400	17.2400	17.1381	17.2200	-0.155%	11,869	+3.531%
2022-11-02	17.4003	17.6200	17.2400	17.2467	-1.107%	13,793	+3.371%
2022-11-01	17.4050	17.4500	17.4000	17.4397	+1.042%	27,673	+2.227%
2022-10-31	17.2900	17.3050	17.2599	17.2599	-1.259%	28,399	+3.292%
2022-10-28	17.3700	17.4800	17.3200	17.4800	+0.540%	18,588	+1.991%
2022-10-27	17.5400	17.5500	17.3862	17.3862	-0.933%	32,955	+2.542%
2022-10-26	17.4700	17.6400	17.4700	17.5500	+0.496%	49,618	+1.585%
2022-10-25	17.2800	17.8900	17.2600	17.4634	+2.505%	26,905	+2.088%
2022-10-24	17.0800	17.1400	17.0367	17.0367	-0.892%	13,404	+4.645%
2022-10-21	16.9999	17.6200	16.9800	17.1900	+1.930%	30,549	+3.712%
2022-10-20	16.8750	16.9100	16.8645	16.8645	-0.446%	849	+5.714%
2022-10-19	16.9100	16.9400	16.8221	16.9400	-0.907%	4,883	+5.243%
2022-10-18	17.7600	17.7600	17.0300	17.0951	+0.396%	5,410	+4.288%
2022-10-17	17.0761	17.1100	17.0000	17.0276	+1.962%	3,607	+4.701%
2022-10-14	16.8400	16.8400	16.6999	16.6999	-2.273%	4,017	+6.756%
2022-10-13	16.7200	17.0883	16.7200	17.0883	+0.214%	1,796	+4.329%
2022-10-12	17.0499	17.0680	16.9550	17.0518	-0.631%	25,153	+4.553%
2022-10-11	15.5300	17.2160	14.5900	17.1600	-0.579%	247,877	+3.893%
2022-10-10	17.2050	17.2900	17.2050	17.2600	-0.690%	4,049	+3.291%
2022-10-07	17.9400	17.9400	17.3700	17.3800	-0.661%	13,630	+2.578%
2022-10-06	17.6100	17.6100	17.4957	17.4957	-1.432%	6,059	+1.900%
2022-10-05	17.5100	17.8700	17.5100	17.7498	-1.299%	17,153	+0.441%
2022-10-04	17.8800	18.0700	17.8800	17.9834	+1.984%	17,950	-0.864%
2022-10-03	17.6486	17.6500	17.6000	17.6336	-0.321%	8,629	+1.103%
2022-09-30	17.6478	17.7300	17.5300	17.6903	+0.372%	9,063	+0.779%
2022-09-29	17.5094	17.7100	17.5000	17.6248	+0.333%	4,368	+1.153%
2022-09-28	17.5200	17.6070	17.5200	17.5663	-0.114%	2,901	+1.490%
2022-09-27	17.5950	17.6300	17.5850	17.5864	-0.347%	5,517	+1.374%
2022-09-26	18.1500	18.1500	17.5300	17.6477	-0.779%	9,101	+1.022%
2022-09-23	17.7982	17.8999	17.7810	17.7862	-2.169%	5,004	+0.236%
2022-09-22	18.1500	18.2000	18.1400	18.1805	+0.201%	5,357	-1.938%
2022-09-21	18.1800	18.2873	18.1300	18.1440	-0.560%	6,751	-1.741%
2022-09-20	18.2900	18.2900	18.2201	18.2461	-1.403%	80,385	-2.291%
2022-09-19	18.5000	18.5058	18.5000	18.5058	-0.165%	548	-3.662%
2022-09-16	18.3200	18.5430	18.3200	18.5363	-0.476%	14,038	-3.821%
2022-09-15	18.5776	18.6250	18.5600	18.6250	-0.734%	7,974	-4.279%
2022-09-14	18.7760	18.8100	18.7625	18.7628	-1.170%	2,849	-4.982%
2022-09-13	18.7999	18.9850	18.7950	18.9850	-0.706%	6,028	-6.094%
2022-09-12	19.1600	19.1650	19.1000	19.1200	+1.351%	5,114	-6.757%
2022-09-09	18.8300	18.8900	18.8100	18.8652	+2.140%	8,453	-5.497%
2022-09-08	18.4600	18.4700	18.3700	18.4700	-0.092%	5,832	-3.475%
2022-09-07	18.3700	18.4950	18.3700	18.4870	-0.003%	5,521	-3.564%
2022-09-06	18.5290	18.5300	18.4875	18.4875	-0.551%	6,294	-3.567%
2022-09-02	18.7200	18.7200	18.5570	18.5900	-0.133%	9,307	-4.098%
2022-09-01	18.6600	18.6700	18.6147	18.6147	-1.538%	4,399	-4.226%
2022-08-31	18.9500	18.9500	18.9054	18.9054	-0.564%	1,117	-5.698%
2022-08-30	19.1600	19.1600	19.0127	19.0127	-0.325%	8,819	-6.231%
2022-08-29	19.0900	19.1000	19.0747	19.0747	-0.224%	1,051	-6.535%
2022-08-26	19.3400	19.3400	19.1176	19.1176	-1.827%	4,374	-6.745%
2022-08-25	19.4200	19.5000	19.4200	19.4734	+0.844%	801	-8.449%
2022-08-24	19.2950	19.3104	19.2950	19.3104	-0.015%	985	-7.676%
2022-08-23	19.3705	19.3900	19.2900	19.3133	+0.114%	7,997	-7.690%
2022-08-22	19.2913	19.2913	19.2913	19.2913	-1.462%	242	-7.585%
2022-08-19	19.6100	19.6400	19.5300	19.5775	-1.371%	12,334	-8.936%
2022-08-18	19.8601	19.8671	19.8301	19.8496	-0.514%	3,333	-10.184%
2022-08-17	19.9550	20.0200	19.8450	19.9522	-0.648%	7,618	-10.646%
2022-08-16	20.0200	20.1036	20.0000	20.0823	-0.106%	3,356	-11.225%
2022-08-15	20.1100	20.1500	20.0949	20.1037	-0.632%	2,000	-11.319%
2022-08-12	20.1700	20.2500	20.1699	20.2315	+0.527%	2,215	-11.879%
2022-08-11	20.2500	20.2501	20.1021	20.1255	+0.130%	3,047	-11.415%
2022-08-10	20.1400	20.1400	20.0200	20.0994	+2.125%	3,239	-11.300%
2022-08-09	19.7200	19.7300	19.6811	19.6811	-0.513%	3,848	-9.415%
2022-08-08	19.8600	19.8600	19.7550	19.7826	+0.197%	9,088	-9.880%
2022-08-05	19.7300	19.7900	19.6950	19.7438	-0.984%	7,912	-9.703%
2022-08-04	19.9200	19.9400	19.8932	19.9400	+0.614%	3,851	-10.591%
2022-08-03	19.7689	19.8700	19.7200	19.8184	+0.409%	9,596	-10.043%
2022-08-02	19.9099	19.9200	19.7377	19.7377	-1.275%	1,997	-9.675%
2022-08-01	19.9606	20.0429	19.9606	19.9927	+0.199%	1,531	-10.827%
2022-07-29	19.8401	19.9529	19.8400	19.9529	+1.068%	3,766	-10.649%
2022-07-28	19.7523	19.7523	19.7420	19.7420	+0.603%	1,719	-9.695%
2022-07-27	19.4500	19.6800	19.3800	19.6236	+1.624%	7,261	-9.150%
2022-07-26	19.3300	19.3400	19.3027	19.3100	-0.929%	1,324	-7.674%
2022-07-25	19.5199	19.5200	19.4550	19.4911	+0.741%	3,403	-8.532%
2022-07-22	19.5499	19.5500	19.3400	19.3477	-0.437%	7,680	-7.854%
2022-07-21	19.4008	19.4326	19.4008	19.4326	+0.952%	4,878	-8.257%
2022-07-20	19.3358	19.3600	19.2494	19.2494	-0.567%	2,894	-7.384%
2022-07-19	19.2700	19.3600	19.2700	19.3592	+2.089%	3,714	-7.909%
2022-07-18	18.9900	19.0650	18.9630	18.9630	+0.546%	2,043	-5.985%
2022-07-15	18.8899	18.8900	18.8601	18.8601	+0.936%	479	-5.472%
2022-07-14	18.6200	18.7300	18.6200	18.6852	-1.162%	6,302	-4.587%
2022-07-13	18.8600	18.9500	18.8600	18.9049	-0.133%	15,701	-5.696%
2022-07-12	19.0099	19.0400	18.8600	18.9300	+0.006%	14,577	-5.821%
2022-07-11	19.0200	19.0200	18.9250	18.9289	-1.141%	1,799	-5.815%
2022-07-08	19.1800	19.2000	19.1300	19.1474	+0.149%	6,604	-6.890%
2022-07-07	19.1500	19.1500	19.0801	19.1189	+1.107%	9,135	-6.751%
2022-07-06	18.8608	18.9700	18.8433	18.9096	-0.266%	12,717	-5.719%
2022-07-05	18.8300	18.9600	18.7889	18.9600	-1.342%	11,612	-5.970%
2022-07-01	19.1799	19.2500	19.0916	19.2179	+0.030%	9,020	-7.232%
2022-06-30	19.0500	19.2600	19.0500	19.2121	-0.667%	25,530	-7.204%
2022-06-29	19.3900	19.4000	19.2701	19.3411	-0.224%	23,109	-7.823%
2022-06-28	20.5000	20.5000	19.3846	19.3846	-0.795%	19,244	-8.030%
2022-06-27	19.5851	19.5851	19.4600	19.5400	-1.877%	5,815	-8.761%
2022-06-24	19.7999	19.9137	19.7450	19.9137	+1.944%	10,049	-10.473%
2022-06-23	19.4834	19.5340	19.4834	19.5340	-0.477%	752	-8.733%
2022-06-22	19.5700	19.7528	19.5505	19.6277	-0.587%	5,316	-9.169%
2022-06-21	19.9200	19.9200	19.6400	19.7436	+0.436%	11,502	-9.702%
2022-06-17	19.6300	19.8700	19.5900	19.6579	-0.697%	8,486	-9.308%
2022-06-16	19.9700	20.0100	19.6300	19.7958	-1.258%	15,927	-9.940%
2022-06-15	20.1199	20.1200	19.9502	20.0480	+1.178%	6,434	-11.073%
2022-06-14	19.7399	19.8893	19.7399	19.8145	-1.576%	4,016	-10.025%
2022-06-13	19.9900	20.3699	19.9900	20.1318	-2.382%	12,565	-11.443%
2022-06-10	20.5598	20.7700	20.4600	20.6231	-1.542%	6,412	-13.553%
2022-06-09	21.4399	21.4399	20.9460	20.9460	-1.595%	1,313	-14.885%
2022-06-08	21.5199	21.5200	21.2856	21.2856	-1.097%	2,312	-16.243%
2022-06-07	21.4462	21.7280	21.3400	21.5218	-0.554%	7,295	-17.163%
2022-06-06	21.3700	21.7000	21.3700	21.6416	+0.810%	19,726	-17.621%
2022-06-03	21.5980	21.6100	21.3100	21.4678	-1.414%	757,095	-16.954%
2022-06-02	21.6087	21.8500	21.5100	21.7757	+1.141%	15,373	-18.128%
2022-06-01	21.5604	21.6200	21.5000	21.5300	-0.452%	3,926	-17.194%
2022-05-31	21.8300	21.8300	21.5300	21.6277	-1.017%	3,169	-17.568%
2022-05-27	21.6200	21.8500	21.6200	21.8500	+1.738%	2,081	-18.407%
2022-05-26	21.4025	21.5900	21.3500	21.4768	+0.776%	40,329	-16.989%
2022-05-25	21.1396	21.5200	21.1396	21.3115	-0.482%	3,459	-16.345%
2022-05-24	21.3800	21.4900	21.1000	21.4147	-0.169%	3,864	-16.748%
2022-05-23	21.2567	21.5100	21.2567	21.4509	+1.768%	3,198	-16.889%
2022-05-20	20.9300	21.1800	20.8360	21.0783	+0.361%	20,015	-15.420%
2022-05-19	20.9561	21.2360	20.9561	21.0025	+0.700%	4,069	-15.114%
2022-05-18	21.1099	21.1099	20.8565	20.8565	-1.868%	2,342	-14.520%
2022-05-17	21.4000	21.4000	21.2000	21.2535	+1.389%	4,015	-16.117%
2022-05-16	20.6700	20.9623	20.6700	20.9623	+0.154%	58,588	-14.952%
2022-05-13	21.1000	21.1657	20.8600	20.9300	+1.154%	4,674	-14.820%
2022-05-12	20.5600	20.6913	20.5600	20.6913	+0.141%	3,396	-13.838%
2022-05-11	20.2600	20.7967	20.2600	20.6622	-0.248%	4,126	-13.716%
2022-05-10	20.8000	20.9300	20.5400	20.7136	+1.009%	4,923	-13.930%

.dark-mode .SjqPgc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SjqPgc{ color: #333333; background-color: white; border: 2px solid #333333; }EAFDSimplify Developed Ex-US PLUS Downside Convexity ETFstock NYSE

EAFD
Simplify Developed Ex-US PLUS Downside Convexity ETF
stock NYSE