Dark

EMGD
Simplify Emerging Markets Equity PLUS Downside Convexity ETF
stock NYSE

Inactive

Oct 27, 2023

16.70USD+0.291%(+0.05)540

Pre-market

0.00USD-100.000%(-16.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-27	16.7000	16.7000	16.7000	16.7000	+0.291%	540	0.000%
2023-10-26	16.6516	16.6516	16.6516	16.6516	-0.498%	224	+0.291%
2023-10-25	16.7600	16.7600	16.7350	16.7350	-1.192%	152	-0.209%
2023-10-24	16.9369	16.9369	16.9369	16.9369	+1.237%	270	-1.399%
2023-10-23	16.7300	16.7300	16.7300	16.7300	-0.612%	0	-0.179%
2023-10-20	16.8330	16.8330	16.8330	16.8330	-1.042%	28	-0.790%
2023-10-19	16.9100	17.0103	16.9100	17.0103	-0.589%	335	-1.824%
2023-10-18	17.0900	17.1111	17.0900	17.1111	-1.387%	103	-2.403%
2023-10-17	17.3517	17.3517	17.3517	17.3517	+0.400%	0	-3.756%
2023-10-16	17.1700	17.2900	17.1300	17.2825	+0.283%	937	-3.370%
2023-10-13	17.2400	17.2400	17.2337	17.2337	-0.375%	383	-3.097%
2023-10-12	17.3000	17.4000	17.2985	17.2985	-0.662%	401	-3.460%
2023-10-11	17.4137	17.4137	17.4137	17.4137	+0.425%	91	-4.098%
2023-10-10	17.3400	17.3400	17.3400	17.3400	+1.242%	908	-3.691%
2023-10-09	17.1273	17.1273	17.1273	17.1273	-0.520%	19	-2.495%
2023-10-06	17.2169	17.2169	17.2169	17.2169	+1.133%	8	-3.002%
2023-10-05	17.0241	17.0241	17.0241	17.0241	+0.287%	2	-1.904%
2023-10-04	17.0100	17.0600	16.9753	16.9753	-0.317%	1,655	-1.622%
2023-10-03	16.9600	17.0800	16.9600	17.0292	-1.090%	977	-1.933%
2023-10-02	17.1300	17.2187	17.1300	17.2168	-0.437%	1,081	-3.002%
2023-09-29	17.2923	17.2923	17.2923	17.2923	-0.058%	38	-3.425%
2023-09-28	17.3700	17.3700	17.3024	17.3024	+0.281%	1,934	-3.482%
2023-09-27	17.3300	17.4200	17.2539	17.2539	+0.140%	1,193	-3.210%
2023-09-26	17.2297	17.2297	17.2297	17.2297	-1.199%	63	-3.074%
2023-09-25	17.4388	17.4388	17.4388	17.4388	-0.348%	1	-4.237%
2023-09-22	17.4997	17.4997	17.4997	17.4997	+1.035%	18	-4.570%
2023-09-21	17.3205	17.3205	17.3205	17.3205	-1.737%	1	-3.582%
2023-09-20	17.6266	17.6266	17.6266	17.6266	-0.345%	0	-5.257%
2023-09-19	17.6877	17.6877	17.6877	17.6877	-0.624%	14	-5.584%
2023-09-18	17.7100	17.8898	17.6900	17.7987	+0.199%	1,718	-6.173%
2023-09-15	17.7633	17.7633	17.7633	17.7633	-0.609%	6	-5.986%
2023-09-14	17.6901	18.0100	17.6800	17.8722	+0.619%	4,276	-6.559%
2023-09-13	17.7550	17.8800	17.7550	17.7622	-0.120%	313	-5.980%
2023-09-12	17.7750	17.7836	17.7750	17.7836	-0.313%	100	-6.093%
2023-09-11	17.7200	17.8395	17.7200	17.8395	+0.972%	1,149	-6.388%
2023-09-08	17.6300	17.8800	17.4401	17.6678	+0.129%	2,160	-5.478%
2023-09-07	17.7500	17.7500	17.6450	17.6450	-0.254%	223	-5.356%
2023-09-06	17.6900	17.6900	17.6900	17.6900	-1.336%	2	-5.596%
2023-09-05	17.8300	17.9350	17.8200	17.9296	-0.547%	1,154	-6.858%
2023-09-01	18.1800	18.1800	18.0282	18.0282	+1.112%	433	-7.367%
2023-08-31	18.0000	18.0000	17.8299	17.8299	-1.074%	1,271	-6.337%
2023-08-30	18.1500	18.1700	17.8800	18.0234	-0.296%	2,537	-7.343%
2023-08-29	18.1400	18.2200	18.0769	18.0769	+1.241%	2,940	-7.617%
2023-08-28	17.8554	17.8554	17.8554	17.8554	+0.779%	594	-6.471%
2023-08-25	17.8000	17.8400	17.7174	17.7174	+0.043%	2,145	-5.742%
2023-08-24	17.8300	17.8300	17.7098	17.7098	-0.193%	479	-5.702%
2023-08-23	17.8143	17.8143	17.7441	17.7441	+1.369%	508	-5.884%
2023-08-22	17.6000	17.6000	17.5044	17.5044	-0.423%	607	-4.595%
2023-08-21	17.5800	17.5800	17.5460	17.5788	-0.390%	680	-4.999%
2023-08-18	17.6550	17.8899	17.6400	17.6476	-0.602%	793	-5.370%
2023-08-17	17.8284	18.0399	17.7544	17.7544	+0.371%	1,405	-5.939%
2023-08-16	17.5100	17.6888	17.5100	17.6888	-0.788%	417	-5.590%
2023-08-15	17.8700	17.9700	17.8293	17.8293	-0.784%	3,073	-6.334%
2023-08-14	17.7900	17.9701	17.7400	17.9701	-0.599%	871	-7.068%
2023-08-11	18.0700	18.2000	18.0700	18.0783	-0.856%	1,248	-7.624%
2023-08-10	18.2200	18.2344	18.2200	18.2344	+0.077%	3,577	-8.415%
2023-08-09	18.2204	18.2204	18.2204	18.2204	+0.112%	0	-8.344%
2023-08-08	18.3300	18.3300	18.2000	18.2000	-1.172%	1,975	-8.242%
2023-08-07	18.4158	18.4158	18.4158	18.4158	-0.788%	3	-9.317%
2023-08-04	18.5900	18.5900	18.5000	18.5620	+0.919%	723	-10.031%
2023-08-03	18.2334	18.3930	18.2334	18.3930	-0.041%	323	-9.205%
2023-08-02	18.6100	18.6100	18.4005	18.4005	-2.382%	1,625	-9.242%
2023-08-01	18.8450	18.8494	18.8450	18.8494	-0.893%	242	-11.403%
2023-07-31	19.0192	19.0192	19.0192	19.0192	+0.147%	148	-12.194%
2023-07-28	18.9800	19.1300	18.6800	18.9912	+2.384%	1,057	-12.065%
2023-07-27	18.5000	18.5550	18.5000	18.5490	-1.094%	924	-9.968%
2023-07-26	18.7410	18.7541	18.7410	18.7541	+0.390%	247	-10.953%
2023-07-25	18.6812	18.6812	18.6812	18.6812	+0.419%	63	-10.605%
2023-07-24	18.4402	18.6800	18.4402	18.6032	+1.208%	2,302	-10.230%
2023-07-21	18.4200	18.4900	18.2800	18.3811	-0.137%	1,423	-9.146%
2023-07-20	18.4063	18.4063	18.4063	18.4063	-0.686%	22	-9.270%
2023-07-19	18.5350	18.5350	18.5334	18.5334	-0.363%	234	-9.892%
2023-07-18	18.6009	18.6009	18.6009	18.6009	-0.429%	195	-10.219%
2023-07-17	18.5850	18.8000	18.5100	18.6810	+0.168%	3,245	-10.604%
2023-07-14	18.7500	18.7500	18.6496	18.6496	-0.483%	461	-10.454%
2023-07-13	18.6850	18.7401	18.6400	18.7401	+1.300%	254	-10.886%
2023-07-12	18.4800	18.4996	18.4800	18.4996	+2.041%	112	-9.728%
2023-07-11	18.0100	18.1296	17.9500	18.1296	+0.727%	15,206	-7.885%
2023-07-10	18.0000	18.0000	17.9600	17.9988	-0.250%	582	-7.216%
2023-07-07	17.9866	18.0514	17.9600	18.0440	+2.142%	681	-7.448%
2023-07-06	17.8600	17.8600	17.6656	17.6656	-2.645%	126	-5.466%
2023-07-05	18.1700	18.1700	18.1371	18.1455	-0.302%	699	-7.966%
2023-07-03	17.6900	18.2004	17.6900	18.2004	+1.444%	473	-8.244%
2023-06-30	18.1200	18.1200	17.7500	17.9414	+0.871%	667	-6.919%
2023-06-29	17.5800	18.0300	17.5800	17.7864	-0.361%	1,485	-6.108%
2023-06-28	17.8509	17.8509	17.8509	17.8509	-1.470%	17	-6.447%
2023-06-27	18.1899	18.1899	18.1172	18.1172	+0.117%	403	-7.822%
2023-06-26	18.1800	18.1800	18.0501	18.0960	+0.323%	683	-7.714%
2023-06-23	18.1000	18.1000	18.0378	18.0378	-1.330%	517	-7.417%
2023-06-22	18.3200	18.3200	18.2809	18.2809	-0.318%	389	-8.648%
2023-06-21	18.3392	18.3392	18.3392	18.3392	-0.796%	161	-8.938%
2023-06-20	18.0600	18.4864	18.0200	18.4864	-0.945%	850	-9.663%
2023-06-16	18.6450	18.6628	18.6450	18.6628	-0.078%	225	-10.517%
2023-06-15	18.8200	18.8200	18.6773	18.6773	+0.163%	123	-10.587%
2023-06-14	18.5200	18.6469	18.5200	18.6469	+0.653%	252	-10.441%
2023-06-13	18.5799	18.5800	18.5260	18.5260	+0.844%	424	-9.856%
2023-06-12	18.3800	18.3800	18.3710	18.3710	+0.217%	685	-9.096%
2023-06-09	18.3313	18.3313	18.3313	18.3313	+0.448%	97	-8.899%
2023-06-08	18.2495	18.2495	18.2495	18.2495	+0.522%	152	-8.491%
2023-06-07	18.1547	18.1547	18.1547	18.1547	-0.348%	27	-8.013%
2023-06-06	18.2181	18.2181	18.2181	18.2181	+0.890%	4	-8.333%
2023-06-05	18.0600	18.0600	18.0573	18.0573	-0.159%	1,808	-7.517%
2023-06-02	18.0860	18.0860	18.0860	18.0860	+1.546%	55	-7.663%
2023-06-01	17.8107	17.8107	17.8107	17.8107	+1.305%	21	-6.236%
2023-05-31	17.6092	17.6092	17.5813	17.5813	-0.792%	361	-5.013%
2023-05-30	17.7216	17.7216	17.7216	17.7216	-0.923%	50	-5.765%
2023-05-26	17.7400	17.9200	17.7400	17.8867	+1.454%	3,966	-6.635%
2023-05-25	17.6200	17.6303	17.6200	17.6303	-0.252%	347	-5.277%
2023-05-24	17.6749	17.6749	17.6749	17.6749	-0.397%	83	-5.516%
2023-05-23	17.7453	17.7453	17.7453	17.7453	-1.168%	36	-5.891%
2023-05-22	17.9506	17.9700	17.9200	17.9550	+0.587%	3,865	-6.990%
2023-05-19	17.8502	17.8502	17.8502	17.8502	+0.141%	17	-6.444%
2023-05-18	17.7700	17.8500	17.7700	17.8251	-0.507%	855	-6.312%
2023-05-17	17.9116	17.9160	17.9116	17.9160	+0.382%	591	-6.787%
2023-05-16	17.8600	17.8600	17.8203	17.8478	-0.659%	772	-6.431%
2023-05-15	17.9662	17.9662	17.9662	17.9662	+1.639%	97	-7.048%
2023-05-12	17.6764	17.6764	17.6764	17.6764	-0.980%	94	-5.524%
2023-05-11	17.7724	17.8513	17.7724	17.8513	-0.653%	4,399	-6.449%
2023-05-10	17.8400	17.9720	17.8400	17.9687	+0.153%	5,556	-7.061%
2023-05-09	17.8100	17.9672	17.8100	17.9413	-0.522%	67,058	-6.919%
2023-05-08	18.1799	18.1800	18.0355	18.0355	+0.030%	569	-7.405%
2023-05-05	18.0645	18.0645	18.0301	18.0301	+1.021%	249	-7.377%
2023-05-04	17.8600	17.8900	17.8450	17.8478	+0.741%	3,666	-6.431%
2023-05-03	17.7674	17.7674	17.7166	17.7166	-0.099%	372	-5.738%
2023-05-02	17.6900	17.7341	17.6900	17.7341	-0.817%	46,091	-5.831%
2023-05-01	17.8900	17.8900	17.8801	17.8801	-0.255%	566	-6.600%
2023-04-28	17.9500	17.9500	17.8801	17.9258	+0.406%	677	-6.838%
2023-04-27	17.8500	17.8897	17.8500	17.8534	+1.182%	371	-6.460%
2023-04-26	17.7100	17.7100	17.6448	17.6448	+0.576%	360	-5.355%
2023-04-25	17.5700	17.5700	17.5438	17.5438	-1.634%	167	-4.810%
2023-04-24	17.8352	17.8352	17.8352	17.8352	-0.209%	20	-6.365%
2023-04-21	17.8800	17.9100	17.8698	17.8726	-0.838%	1,249	-6.561%
2023-04-20	18.0250	18.0250	18.0236	18.0236	-0.252%	464	-7.344%
2023-04-19	18.0823	18.0823	18.0692	18.0692	-0.946%	331	-7.578%
2023-04-18	18.2500	18.2700	18.2418	18.2418	-0.155%	672	-8.452%
2023-04-17	18.2702	18.2702	18.2702	18.2702	+0.415%	106	-8.594%
2023-04-14	18.1947	18.1947	18.1947	18.1947	-0.567%	111	-8.215%
2023-04-13	18.2985	18.2985	18.2985	18.2985	+1.314%	171	-8.736%
2023-04-12	18.0612	18.0612	18.0612	18.0612	-0.571%	173	-7.537%
2023-04-11	18.1400	18.2300	18.1400	18.1649	+0.689%	2,900	-8.064%
2023-04-10	18.0160	18.0406	18.0160	18.0406	+0.193%	284	-7.431%
2023-04-06	17.9800	18.0699	17.9800	18.0059	+0.347%	508	-7.253%
2023-04-05	17.9600	17.9800	17.9436	17.9436	-0.779%	669	-6.931%
2023-04-04	18.0700	18.0844	18.0700	18.0844	+0.031%	423	-7.655%
2023-04-03	18.0788	18.0788	18.0788	18.0788	+0.206%	271	-7.627%
2023-03-31	18.0299	18.0499	18.0000	18.0416	-0.130%	1,490	-7.436%
2023-03-30	18.2600	20.0700	18.0600	18.0650	+1.022%	522	-7.556%
2023-03-29	17.8200	17.9100	17.8200	17.8823	+0.265%	13,188	-6.612%
2023-03-28	17.7950	17.8600	17.7700	17.8350	+1.181%	3,372	-6.364%
2023-03-27	17.6500	17.6600	17.6269	17.6269	-0.482%	1,810	-5.258%
2023-03-24	17.7300	17.7500	17.7122	17.7122	-0.349%	1,075	-5.715%
2023-03-23	17.7320	17.7742	17.7300	17.7742	+1.271%	1,244	-6.044%
2023-03-22	17.5500	17.6800	17.5500	17.5512	+0.416%	1,136	-4.850%
2023-03-21	17.4100	17.5100	17.4100	17.4785	+0.771%	1,418	-4.454%
2023-03-20	17.4000	17.4000	17.3448	17.3448	+0.216%	3,374	-3.718%
2023-03-17	17.4100	17.4100	17.2802	17.3075	-0.480%	913	-3.510%
2023-03-16	17.3800	17.4195	17.3800	17.3909	+1.379%	711	-3.973%
2023-03-15	17.1741	17.1786	17.1500	17.1543	-1.712%	1,823	-2.648%
2023-03-14	17.4179	17.4531	17.3903	17.4531	-0.637%	796	-4.315%
2023-03-13	17.5700	17.5700	17.5650	17.5650	+0.403%	1,317	-4.925%
2023-03-10	17.4700	17.5497	17.4700	17.4945	-0.277%	618	-4.541%
2023-03-09	17.6850	17.6850	17.5431	17.5431	-1.966%	764	-4.806%
2023-03-08	17.8700	17.9100	17.8700	17.8950	+0.366%	1,111	-6.678%
2023-03-07	17.8298	17.8298	17.8298	17.8298	-1.466%	9	-6.337%
2023-03-06	18.1700	18.1786	18.0900	18.0950	-0.270%	1,497	-7.709%
2023-03-03	18.1100	18.1440	18.0800	18.1440	+0.773%	54,627	-7.959%
2023-03-02	17.9791	18.0101	17.9700	18.0048	+0.240%	977	-7.247%
2023-03-01	16.7800	17.9900	16.7800	17.9617	+2.102%	2,851	-7.024%
2023-02-28	17.5801	17.5919	17.5800	17.5919	-0.528%	468	-5.070%
2023-02-27	17.6961	17.6961	17.6853	17.6853	+0.373%	147	-5.571%
2023-02-24	17.5700	17.6500	17.5700	17.6196	-2.089%	8,470	-5.219%
2023-02-23	18.0299	18.0300	17.9956	17.9956	+0.494%	415	-7.200%
2023-02-22	17.8600	17.9071	17.8600	17.9071	-0.535%	505	-6.741%
2023-02-21	18.0400	18.0400	18.0034	18.0034	-1.131%	718	-7.240%
2023-02-17	18.2300	18.2300	18.2093	18.2093	-0.851%	170	-8.289%
2023-02-16	18.3656	18.3656	18.3656	18.3656	+0.196%	35	-9.069%
2023-02-15	18.2900	18.3400	18.2700	18.3296	-0.890%	1,021	-8.891%
2023-02-14	18.4400	18.4942	18.4400	18.4942	-0.276%	102	-9.701%
2023-02-13	18.5600	18.5600	18.5454	18.5454	+0.823%	476	-9.951%
2023-02-10	18.3900	18.3941	18.3900	18.3941	-0.875%	225	-9.210%
2023-02-09	18.5300	18.5564	18.5300	18.5564	+0.412%	238	-10.004%
2023-02-08	18.4400	18.4860	18.4400	18.4802	-0.210%	461	-9.633%
2023-02-07	18.4200	18.5300	18.4200	18.5190	+0.474%	3,677	-9.822%
2023-02-06	18.3800	18.4500	18.3800	18.4316	-1.295%	431	-9.395%
2023-02-03	18.8850	18.8850	18.6734	18.6734	-1.726%	1,705	-10.568%
2023-02-02	19.1100	19.1100	18.9750	19.0013	-0.603%	2,058	-12.111%
2023-02-01	18.9800	19.1200	18.9000	19.1166	+1.184%	1,953	-12.641%
2023-01-31	18.8600	18.8930	18.8600	18.8930	-0.064%	723	-11.607%
2023-01-30	18.9598	18.9598	18.9051	18.9051	-1.897%	356	-11.664%
2023-01-27	19.2805	19.3200	19.2706	19.2706	-0.411%	1,851	-13.339%
2023-01-26	19.3340	19.3502	19.3340	19.3502	+0.809%	343	-13.696%
2023-01-25	19.0101	19.1949	19.0101	19.1949	+0.550%	1,242	-12.998%
2023-01-24	19.0901	19.1798	19.0900	19.0900	-0.464%	6,464	-12.520%
2023-01-23	19.2080	19.2500	19.1250	19.1790	+0.734%	1,761	-12.926%
2023-01-20	18.9300	19.0393	18.9300	19.0393	+1.063%	9,975	-12.287%
2023-01-19	18.8400	18.8700	18.8391	18.8391	+0.902%	3,516	-11.355%
2023-01-18	18.8301	18.9500	18.6707	18.6707	-0.582%	3,538	-10.555%
2023-01-17	18.7700	18.8100	18.7372	18.7800	-0.593%	3,493	-11.076%
2023-01-13	18.7771	18.8921	18.7771	18.8921	+0.669%	763	-11.603%
2023-01-12	18.7599	18.8300	18.7450	18.7666	+0.442%	1,102	-11.012%
2023-01-11	18.6841	18.6841	18.6841	18.6841	+0.447%	217	-10.619%
2023-01-10	18.4801	18.6010	18.4600	18.6010	+0.635%	1,473	-10.220%
2023-01-09	18.4901	18.5900	18.4837	18.4837	+0.743%	1,091	-9.650%
2023-01-06	18.2750	18.3473	18.2750	18.3473	+1.896%	775	-8.978%
2023-01-05	18.0230	18.0230	17.9800	18.0059	-0.387%	346	-7.253%
2023-01-04	17.8900	18.1100	17.8900	18.0758	+2.783%	3,871	-7.611%
2023-01-03	17.6750	17.6750	17.5864	17.5864	+0.766%	1,099	-5.040%
2022-12-30	17.4000	17.4700	17.4000	17.4527	-1.348%	5,175	-4.313%
2022-12-29	17.6650	17.6912	17.6650	17.6912	+1.474%	236	-5.603%
2022-12-28	17.5450	17.5450	17.4343	17.4343	-1.711%	11,805	-4.212%
2022-12-27	17.4000	17.7600	17.4000	17.7378	+0.747%	10,538	-5.851%
2022-12-23	17.6100	17.6200	17.5800	17.6063	-0.414%	7,128	-5.148%
2022-12-22	17.7500	17.7500	17.6795	17.6795	-0.758%	2,901	-5.540%
2022-12-21	17.8145	17.8145	17.8145	17.8145	+0.266%	12	-6.256%
2022-12-20	17.8200	17.8200	17.7500	17.7673	-0.400%	2,499	-6.007%
2022-12-19	17.8200	17.8800	17.7700	17.8387	+0.235%	6,614	-6.383%
2022-12-16	17.7600	17.8489	17.7600	17.7969	+0.435%	6,727	-6.163%
2022-12-15	18.2500	18.4000	17.7198	17.7198	-1.930%	7,436	-5.755%
2022-12-14	18.0700	18.0700	18.0550	18.0685	-0.386%	292	-7.574%
2022-12-13	18.2600	18.2600	18.0700	18.1386	+0.595%	7,792	-7.931%
2022-12-12	18.0314	18.0314	18.0314	18.0314	-0.572%	125	-7.384%
2022-12-09	18.2400	18.2400	18.1351	18.1351	-0.394%	5,948	-7.913%
2022-12-08	18.1929	18.3000	18.1929	18.2068	+0.646%	12,909	-8.276%
2022-12-07	18.0517	18.1056	18.0517	18.0899	-0.365%	1,029	-7.683%
2022-12-06	18.1146	18.1561	18.1146	18.1561	+0.273%	4,066	-8.020%
2022-12-05	18.1099	18.1099	18.1066	18.1066	-0.460%	218	-7.768%
2022-12-02	18.1400	18.2599	18.1400	18.1903	+0.481%	6,867	-8.193%
2022-12-01	18.1199	18.1199	18.0900	18.1033	-0.308%	1,314	-7.752%
2022-11-30	18.1593	18.1593	18.1593	18.1593	+2.008%	13	-8.036%
2022-11-29	17.8018	17.8018	17.8018	17.8018	+1.988%	15	-6.189%
2022-11-28	17.5899	17.5899	17.4548	17.4548	-0.093%	1,187	-4.324%
2022-11-25	17.4750	17.4750	17.4710	17.4710	-0.466%	222	-4.413%
2022-11-23	17.5550	17.5550	17.5528	17.5528	+0.745%	255	-4.858%
2022-11-22	17.4230	17.4230	17.4230	17.4230	+0.083%	1	-4.150%
2022-11-21	17.3900	17.4085	17.3900	17.4085	-1.201%	614	-4.070%
2022-11-18	17.6202	17.6202	17.6202	17.6202	-0.958%	77	-5.222%
2022-11-17	17.2000	17.7906	17.2000	17.7906	+0.275%	146,684	-6.130%
2022-11-16	17.7418	17.7418	17.7418	17.7418	-1.492%	154	-5.872%
2022-11-15	18.1000	18.1053	18.0105	18.0105	+1.967%	545	-7.276%
2022-11-14	17.7300	17.7379	17.6631	17.6631	-0.203%	1,083	-5.453%
2022-11-11	17.6991	17.6991	17.6991	17.6991	+2.315%	206	-5.645%
2022-11-10	17.3118	17.3118	17.2987	17.2987	+2.078%	319	-3.461%
2022-11-09	16.9650	16.9650	16.9465	16.9465	-1.657%	363	-1.455%
2022-11-08	17.2450	17.2450	17.1900	17.2321	+0.885%	1,359	-3.088%
2022-11-07	17.1200	17.1200	17.0809	17.0809	-0.232%	1,943	-2.230%
2022-11-04	17.1200	17.2250	17.0900	17.1206	+1.960%	2,214	-2.457%
2022-11-03	16.7000	16.8000	16.7000	16.7915	+1.003%	3,436	-0.545%
2022-11-02	16.7400	16.8200	16.6248	16.6248	-0.443%	1,822	+0.452%
2022-11-01	16.7400	16.7436	16.6938	16.6988	+1.632%	4,214	+0.007%
2022-10-31	16.4800	16.4800	16.4191	16.4306	-0.293%	488	+1.640%
2022-10-28	16.3800	16.4800	16.3800	16.4789	-1.057%	923	+1.342%
2022-10-27	16.6900	16.6999	16.6549	16.6549	-0.763%	2,858	+0.271%
2022-10-26	16.8300	16.8300	16.7500	16.7829	+1.221%	5,144	-0.494%
2022-10-25	16.5804	16.5804	16.5804	16.5804	+0.810%	271	+0.721%
2022-10-24	16.4600	16.4600	16.4472	16.4472	-3.725%	540	+1.537%
2022-10-21	17.1200	17.1200	17.0836	17.0836	+1.870%	2,596	-2.245%
2022-10-20	16.9900	16.9900	16.7700	16.7700	+0.139%	1,129	-0.417%
2022-10-19	16.7350	16.7468	16.6973	16.7468	-1.726%	869	-0.279%
2022-10-18	17.3000	17.3000	17.0410	17.0410	-0.145%	1,790	-2.001%
2022-10-17	17.0600	17.1082	17.0600	17.0658	+2.079%	986	-2.143%
2022-10-14	17.0100	17.0100	16.6900	16.7183	-1.898%	3,472	-0.109%
2022-10-13	17.0150	17.0600	17.0150	17.0418	-1.227%	1,043	-2.006%
2022-10-12	17.2799	17.3000	17.2535	17.2535	-0.251%	1,188	-3.208%
2022-10-11	17.3300	17.3335	17.2800	17.2970	-0.775%	2,209	-3.451%
2022-10-10	17.4200	17.4321	17.4200	17.4321	-1.846%	285	-4.200%
2022-10-07	17.7500	17.7999	17.7500	17.7600	-1.198%	785	-5.968%
2022-10-06	17.9520	17.9754	17.9451	17.9754	-0.261%	1,587	-7.095%
2022-10-05	17.8700	18.0450	17.8700	18.0224	-0.252%	603	-7.338%
2022-10-04	18.1150	18.1400	18.0637	18.0679	+1.507%	2,061	-7.571%
2022-10-03	17.8700	17.8700	17.7996	17.7996	-1.157%	1,155	-6.178%
2022-09-30	17.8381	18.0079	17.7750	18.0079	+0.361%	5,822	-7.263%
2022-09-29	17.9549	18.0600	17.9431	17.9431	-0.464%	1,830	-6.928%
2022-09-28	18.2000	18.2000	18.0267	18.0267	-1.342%	803	-7.360%
2022-09-27	18.3200	18.3300	18.2719	18.2719	+0.284%	383	-8.603%
2022-09-26	18.6000	18.6200	18.0500	18.2201	-0.885%	2,450	-8.343%
2022-09-23	18.4186	18.4600	18.3200	18.3827	-0.964%	1,604	-9.154%
2022-09-22	18.3100	18.5617	18.3100	18.5617	-0.038%	2,627	-10.030%
2022-09-21	18.6000	18.6000	18.5687	18.5687	-1.088%	106	-10.064%
2022-09-20	18.7729	18.7729	18.7729	18.7729	-0.139%	36	-11.042%
2022-09-19	18.7990	18.7990	18.7990	18.7990	-0.083%	238	-11.165%
2022-09-16	18.8589	18.8600	18.8146	18.8146	-0.754%	2,076	-11.239%
2022-09-15	18.9400	19.0100	18.9400	18.9576	-1.216%	7,233	-11.909%
2022-09-14	19.1850	19.2500	19.1850	19.1910	+0.846%	605	-12.980%
2022-09-13	19.0500	19.1600	19.0300	19.0300	-1.879%	982	-12.244%
2022-09-12	19.4009	19.4050	19.3945	19.3945	+1.270%	452	-13.893%
2022-09-09	19.1700	19.1800	19.1512	19.1512	+1.309%	1,574	-12.799%
2022-09-08	18.9000	18.9399	18.9000	18.9037	-0.746%	557	-11.658%
2022-09-07	18.9850	19.0458	18.9600	19.0458	-0.181%	320	-12.317%
2022-09-06	19.0800	19.1199	19.0700	19.0804	-1.225%	1,140	-12.476%
2022-09-02	19.3250	19.3250	19.3170	19.3170	-0.493%	961	-13.548%
2022-09-01	19.4300	19.4300	19.4128	19.4128	-0.838%	298	-13.974%
2022-08-31	19.6900	19.6900	19.5769	19.5769	+0.385%	1,241	-14.695%
2022-08-30	19.6000	19.6000	19.5018	19.5018	-0.910%	653	-14.367%
2022-08-29	19.7301	19.7301	19.6600	19.6809	-0.449%	1,116	-15.146%
2022-08-26	19.7950	19.7950	19.7500	19.7696	-0.835%	1,330	-15.527%
2022-08-25	19.8600	19.9361	19.8600	19.9361	+1.923%	151	-16.232%
2022-08-24	19.5700	19.5700	19.5600	19.5600	-0.122%	332	-14.622%
2022-08-23	19.6400	19.6400	19.5838	19.5838	+0.481%	3,252	-14.725%
2022-08-22	19.0000	19.5200	19.0000	19.4900	-0.409%	1,901	-14.315%
2022-08-19	19.6800	19.6800	19.5600	19.5701	-1.594%	5,435	-14.666%
2022-08-18	19.8300	19.9200	19.7701	19.8871	-0.630%	2,223	-16.026%
2022-08-17	19.9600	20.0500	19.9400	20.0132	-0.437%	1,595	-16.555%
2022-08-16	19.9900	20.1500	19.9900	20.1010	+0.095%	2,917	-16.920%
2022-08-15	20.0400	20.0819	20.0400	20.0819	-0.475%	351	-16.841%
2022-08-12	20.0100	20.2100	19.9800	20.1777	+1.019%	3,259	-17.235%
2022-08-11	19.9600	19.9741	19.9200	19.9741	+0.451%	2,804	-16.392%
2022-08-10	19.7500	19.8950	19.7500	19.8845	+1.196%	13,512	-16.015%
2022-08-09	19.6900	19.6900	19.6200	19.6495	-0.304%	1,453	-15.011%
2022-08-08	19.6988	19.7095	19.6201	19.7095	+0.507%	1,353	-15.269%
2022-08-05	19.7200	19.7200	19.6101	19.6101	-0.345%	2,500	-14.840%
2022-08-04	19.6779	19.6779	19.6779	19.6779	+0.472%	130	-15.133%
2022-08-03	19.5550	19.5855	19.5200	19.5855	+0.682%	949	-14.733%
2022-08-02	19.5299	19.5375	19.4529	19.4529	-0.480%	855	-14.152%
2022-08-01	19.5900	19.5900	19.5450	19.5468	-0.577%	867	-14.564%
2022-07-29	19.4200	19.6602	19.4200	19.6602	-0.373%	4,253	-15.057%
2022-07-28	19.7339	19.7339	19.7339	19.7339	+0.285%	72	-15.374%
2022-07-27	19.4500	19.6778	19.4500	19.6778	+1.658%	1,236	-15.133%
2022-07-26	19.4100	19.4100	19.3568	19.3568	-0.681%	674	-13.725%
2022-07-25	19.4900	19.4900	19.4850	19.4895	+0.513%	476	-14.313%
2022-07-22	19.5699	19.5699	19.3900	19.3900	-1.222%	2,209	-13.873%
2022-07-21	19.5000	19.6300	19.4901	19.6298	+1.141%	9,259	-14.925%
2022-07-20	19.4510	19.4510	19.4000	19.4083	-0.575%	2,812	-13.954%
2022-07-19	19.4600	19.5500	19.4600	19.5206	+1.280%	8,543	-14.449%
2022-07-18	19.3750	19.3750	19.2300	19.2738	+0.643%	1,085	-13.354%
2022-07-15	19.0574	19.1507	19.0100	19.1507	+0.139%	4,852	-12.797%
2022-07-14	19.0700	19.1799	19.0700	19.1242	-0.684%	1,332	-12.676%
2022-07-13	19.3200	19.3200	19.2500	19.2560	-0.262%	4,423	-13.274%
2022-07-12	19.3000	19.3066	19.3000	19.3066	-0.236%	461	-13.501%
2022-07-11	19.3400	19.4299	19.3201	19.3522	-2.128%	2,571	-13.705%
2022-07-08	19.7700	19.8900	19.6700	19.7729	-0.388%	7,561	-15.541%
2022-07-07	19.8800	19.8900	19.8000	19.8500	+1.691%	5,672	-15.869%
2022-07-06	19.4500	19.5500	19.4000	19.5200	-0.317%	8,964	-14.447%
2022-07-05	19.4400	19.6100	19.4200	19.5821	-0.650%	19,585	-14.718%
2022-07-01	19.6800	19.7600	19.6700	19.7103	-0.782%	8,002	-15.273%
2022-06-30	19.6940	19.9200	19.6940	19.8656	-0.469%	10,942	-15.935%
2022-06-29	19.9950	20.0100	19.9403	19.9593	-0.346%	7,823	-16.330%
2022-06-28	20.3400	20.3400	20.0286	20.0286	-0.563%	7,383	-16.619%
2022-06-27	20.2100	20.2200	20.1200	20.1420	-1.106%	3,961	-17.089%
2022-06-24	20.3100	20.3990	20.3100	20.3672	+1.653%	1,418	-18.005%
2022-06-23	20.0063	20.0400	20.0063	20.0361	-0.225%	2,272	-16.650%
2022-06-22	20.2600	20.2600	20.0813	20.0813	-1.659%	846	-16.838%
2022-06-21	20.5500	20.5500	20.3100	20.4200	+1.002%	2,657	-18.217%
2022-06-17	20.3450	20.3450	20.2100	20.2174	+0.230%	3,318	-17.398%
2022-06-16	20.1200	20.1800	20.0200	20.1710	-1.844%	4,603	-17.208%
2022-06-15	20.6200	20.8100	20.3500	20.5500	+0.317%	15,537	-18.735%
2022-06-14	20.3000	20.4850	20.3000	20.4850	+0.863%	2,281	-18.477%
2022-06-13	20.2800	20.3700	20.2200	20.3097	-3.153%	4,091	-17.773%
2022-06-10	21.1500	21.1500	20.9700	20.9709	-0.593%	1,805	-20.366%
2022-06-09	21.2800	21.2800	21.0961	21.0961	-2.050%	1,969	-20.838%
2022-06-08	21.3600	21.7800	21.3600	21.5377	+0.318%	1,295	-22.462%
2022-06-07	21.2400	21.6300	21.2400	21.4694	+0.213%	2,020	-22.215%
2022-06-06	21.9700	21.9700	21.2100	21.4238	+0.381%	18,197	-22.049%
2022-06-03	21.3250	21.5300	21.1600	21.3424	-1.519%	3,993	-21.752%
2022-06-02	21.5800	21.6715	21.5000	21.6715	+1.381%	1,423	-22.940%
2022-06-01	21.4100	21.5399	21.3590	21.3763	-0.878%	2,212	-21.876%
2022-05-31	21.5000	21.7700	21.3900	21.5657	+2.179%	6,987	-22.562%
2022-05-27	21.0200	21.1722	21.0200	21.1058	+0.099%	11,031	-20.875%
2022-05-26	21.0850	21.0850	21.0850	21.0850	+1.342%	176	-20.797%
2022-05-25	20.6674	20.8400	20.4900	20.8058	+0.350%	4,274	-19.734%
2022-05-24	20.3200	20.9500	20.3200	20.7332	-1.338%	1,643	-19.453%
2022-05-23	20.9717	21.0300	20.9717	21.0144	+0.585%	693	-20.531%
2022-05-20	20.5900	20.9200	20.5900	20.8921	+0.112%	6,616	-20.065%
2022-05-19	20.6600	20.9050	20.6600	20.8687	+1.287%	2,137	-19.976%
2022-05-18	20.7401	20.8100	20.6036	20.6036	-1.653%	3,246	-18.946%
2022-05-17	21.0900	21.0900	20.9500	20.9500	+1.897%	252	-20.286%
2022-05-16	20.5534	20.7400	20.5534	20.5600	-1.195%	1,811	-18.774%
2022-05-13	20.7399	20.8087	20.7399	20.8087	+1.441%	325	-19.745%
2022-05-12	20.6200	20.6200	20.4459	20.5132	-0.243%	3,416	-18.589%
2022-05-11	20.6650	20.7599	20.5632	20.5632	-0.815%	680	-18.787%
2022-05-10	20.8200	20.8200	20.7300	20.7321	+0.510%	800	-19.449%

.dark-mode .q8HfYD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8HfYD{ color: #333333; background-color: white; border: 2px solid #333333; }EMGDSimplify Emerging Markets Equity PLUS Downside Convexity ETFstock NYSE

EMGD
Simplify Emerging Markets Equity PLUS Downside Convexity ETF
stock NYSE