Dark

SPD
Simplify US Equity PLUS Downside Convexity ETF
stock NYSE ETF

At Close

Sep 4, 2026

42.46USD0.000%(0.00)1,939

38.19Bid 46.22Ask 8.03Spread

Pre-market

0.00USD-100.000%(-42.46)0

After-hours

Sep 8, 2026 4:10:30 PM EDT

42.17USD-0.055%(-0.02)3

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	42.4800	42.4800	42.4450	42.4612	-0.583%	1,107	0.000%
2026-09-03	42.3500	42.7300	42.3499	42.7100	+1.233%	5,495	-0.583%
2026-09-02	42.0000	42.1900	42.0000	42.1900	+0.677%	2,681	+0.643%
2026-09-01	41.9300	42.0800	41.9062	41.9062	-0.923%	4,772	+1.324%
2026-08-31	42.1800	42.3300	42.1800	42.2967	-0.291%	3,607	+0.389%
2026-08-28	42.5950	42.9300	42.4200	42.4200	-0.480%	7,106	+0.097%
2026-08-27	42.5000	42.7000	42.5000	42.6248	+0.719%	3,911	-0.384%
2026-08-26	42.3000	42.3300	42.2085	42.3207	+0.065%	3,267	+0.332%
2026-08-25	42.2914	42.2930	42.2101	42.2930	+0.299%	1,817	+0.398%
2026-08-24	42.2100	42.2100	42.0700	42.1668	-0.374%	1,471	+0.698%
2026-08-21	42.0800	42.4700	42.0800	42.3250	+0.498%	1,588	+0.322%
2026-08-20	42.4699	42.4699	42.1153	42.1153	-1.060%	3,869	+0.821%
2026-08-19	42.6501	42.7400	42.5665	42.5665	+0.128%	3,663	-0.247%
2026-08-18	42.6078	42.6099	42.5000	42.5121	-0.839%	5,473	-0.120%
2026-08-17	43.1600	43.1700	42.8716	42.8716	-0.653%	5,664	-0.957%
2026-08-14	43.3800	43.3800	43.1401	43.1533	-0.378%	2,992	-1.604%
2026-08-13	43.1400	43.3601	43.1200	43.3170	+0.972%	2,481	-1.976%
2026-08-12	42.9100	42.9100	42.9000	42.9000	+0.199%	1,750	-1.023%
2026-08-11	42.8000	42.8500	42.7600	42.8150	-0.407%	1,959	-0.826%
2026-08-10	43.0900	43.0900	42.9700	42.9900	-0.417%	4,163	-1.230%
2026-08-07	42.7700	43.1700	42.7700	43.1700	+1.195%	24,444	-1.642%
2026-08-06	42.9650	42.9650	42.6600	42.6600	-0.890%	6,181	-0.466%
2026-08-05	43.3000	43.9300	41.9250	43.0431	-0.584%	21,505	-1.352%
2026-08-04	42.2800	43.3901	42.2800	43.2960	+3.282%	7,451	-1.928%
2026-08-03	41.4694	42.0300	41.4694	41.9200	+1.797%	3,704	+1.291%
2026-07-31	40.7300	41.2101	40.7300	41.1800	+0.572%	4,443	+3.111%
2026-07-30	40.6400	40.9800	40.6400	40.9456	+1.815%	2,730	+3.701%
2026-07-29	40.3700	40.8300	40.2155	40.2155	-1.731%	31,750	+5.584%
2026-07-28	41.0500	41.0500	38.0710	40.9237	+0.180%	3,703	+3.757%
2026-07-27	41.0950	41.0950	40.6897	40.8500	0.000%	6,093	+3.944%
2026-07-24	40.8950	41.0650	40.8100	40.8500	-0.012%	3,684	+3.944%
2026-07-23	40.9450	40.9450	40.7750	40.8550	-1.006%	7,889	+3.931%
2026-07-22	41.2800	41.4850	41.2700	41.2700	-0.290%	2,220	+2.886%
2026-07-21	41.2300	41.4600	41.2300	41.3900	+0.730%	6,766	+2.588%
2026-07-20	41.2800	41.4000	41.0300	41.0900	-0.170%	10,194	+3.337%
2026-07-17	41.2100	41.3300	41.0950	41.1600	-0.939%	6,251	+3.161%
2026-07-16	41.7750	41.7750	41.4690	41.5500	-0.622%	14,826	+2.193%
2026-07-15	41.8000	41.8700	41.5900	41.8100	+0.171%	6,883	+1.558%
2026-07-14	41.5900	41.7400	41.5900	41.7386	+0.454%	3,972	+1.731%
2026-07-13	41.8300	41.8300	41.5250	41.5501	-0.693%	4,025	+2.193%
2026-07-10	41.7700	41.9224	41.6800	41.8400	+0.337%	17,512	+1.485%
2026-07-09	41.5750	41.7500	41.4800	41.6994	+0.967%	4,070	+1.827%
2026-07-08	41.2000	41.3199	41.2000	41.3000	-0.266%	3,509	+2.812%
2026-07-07	41.4000	41.5216	41.3200	41.4100	-0.849%	9,746	+2.539%
2026-07-06	41.4800	41.8100	41.4800	41.7647	+0.980%	5,261	+1.668%
2026-07-02	41.4800	41.7199	41.0714	41.3592	-0.147%	8,164	+2.664%
2026-07-01	41.4600	41.6556	41.4200	41.4200	-0.145%	35,012	+2.514%
2026-06-30	41.3000	41.5700	41.3000	41.4800	+0.753%	18,853	+2.365%
2026-06-29	40.8700	41.2000	40.8700	41.1700	+1.095%	5,406	+3.136%
2026-06-26	40.7700	40.8500	40.7242	40.7242	+0.010%	3,793	+4.265%
2026-06-25	41.0900	41.0900	40.7000	40.7200	-0.348%	6,366	+4.276%
2026-06-24	41.1083	41.2550	40.8150	40.8623	-0.380%	7,547	+3.913%
2026-06-23	41.1050	41.2588	40.9700	41.0182	-1.372%	5,084	+3.518%
2026-06-22	40.1400	41.8200	40.1400	41.5887	-0.323%	4,533	+2.098%
2026-06-18	41.6300	41.7800	41.6000	41.7233	+1.134%	16,523	+1.769%
2026-06-17	41.8200	41.8200	41.2300	41.2554	-1.252%	4,389	+2.923%
2026-06-16	42.0800	42.0800	41.7784	41.7784	-0.667%	8,235	+1.634%
2026-06-15	42.1200	42.2900	42.0591	42.0591	+1.900%	5,536	+0.956%
2026-06-12	41.2799	41.2799	41.2300	41.2750	+0.401%	996	+2.874%
2026-06-11	40.5200	41.1400	40.3800	41.1100	+1.723%	5,532	+3.287%
2026-06-10	40.8900	40.9200	40.4000	40.4135	-0.798%	12,299	+5.067%
2026-06-09	41.0649	41.0900	40.3950	40.7387	-0.308%	15,264	+4.228%
2026-06-08	41.1200	41.1200	40.8645	40.8645	-0.072%	17,435	+3.907%
2026-06-05	41.5500	41.5500	40.8600	40.8939	-2.459%	5,462	+3.833%
2026-06-04	41.6000	42.0100	41.6000	41.9249	+0.358%	2,562	+1.279%
2026-06-03	41.9900	41.9900	41.7700	41.7752	-0.701%	1,667	+1.642%
2026-06-02	41.2500	42.1500	41.2500	42.0700	+0.069%	2,729	+0.930%
2026-06-01	41.8400	42.1350	41.8400	42.0409	+0.297%	5,384	+1.000%
2026-05-29	42.0100	42.0100	41.8700	41.9162	+0.174%	18,067	+1.300%
2026-05-28	41.5200	41.9000	41.4850	41.8436	+0.828%	10,106	+1.476%
2026-05-27	41.5150	41.6299	41.5000	41.5000	-0.238%	7,100	+2.316%
2026-05-26	40.1000	41.7100	40.1000	41.5992	+0.683%	6,166	+2.072%
2026-05-22	41.3300	41.4800	41.2600	41.3172	+0.460%	5,486	+2.769%
2026-05-21	40.8900	41.2700	40.8900	41.1281	+0.011%	7,411	+3.241%
2026-05-20	40.8000	41.1234	40.8000	41.1234	+1.239%	7,567	+3.253%
2026-05-19	40.6488	40.7900	40.5400	40.6200	-1.254%	8,769	+4.533%
2026-05-18	41.0750	41.3200	40.7000	41.1360	+0.191%	8,351	+3.222%
2026-05-15	41.1200	41.1800	41.0500	41.0575	-1.079%	22,597	+3.419%
2026-05-14	41.3100	41.6500	41.3100	41.5052	+0.785%	11,912	+2.303%
2026-05-13	40.8600	41.2649	40.7300	41.1821	+0.764%	12,490	+3.106%
2026-05-12	40.8000	40.9600	40.5400	40.8700	-0.293%	4,448	+3.893%
2026-05-11	41.0100	41.0300	40.9900	40.9900	+0.239%	2,152	+3.589%
2026-05-08	40.6900	40.9132	40.6900	40.8923	+0.932%	6,442	+3.837%
2026-05-07	40.7100	40.7500	40.4200	40.5147	-0.517%	11,784	+4.804%
2026-05-06	40.4500	40.7253	40.4500	40.7253	+1.479%	10,860	+4.262%
2026-05-05	40.0000	40.1500	40.0000	40.1318	+0.959%	3,293	+5.804%
2026-05-04	39.8800	40.0298	39.7100	39.7506	-0.567%	55,403	+6.819%
2026-05-01	40.0600	40.2200	39.9300	39.9772	+0.335%	94,754	+6.214%
2026-04-30	39.4500	39.8825	39.4101	39.8439	+1.089%	35,523	+6.569%
2026-04-29	39.3500	39.4150	39.2700	39.4145	-0.089%	13,270	+7.730%
2026-04-28	39.4600	39.5000	39.3200	39.4495	-0.514%	3,968	+7.634%
2026-04-27	39.6500	39.6533	39.5200	39.6533	+0.119%	3,128	+7.081%
2026-04-24	39.6200	39.6200	39.6062	39.6062	+0.730%	1,029	+7.208%
2026-04-23	39.3800	39.3800	39.1850	39.3190	-0.381%	2,181	+7.992%
2026-04-22	39.4350	39.4692	39.3600	39.4692	+0.948%	4,154	+7.581%
2026-04-21	39.4900	39.4900	39.0985	39.0985	-0.466%	2,213	+8.601%
2026-04-20	39.2900	39.3000	39.2700	39.2817	-0.325%	2,025	+8.094%
2026-04-17	39.3300	39.4800	39.3300	39.4098	+1.191%	4,046	+7.743%
2026-04-16	38.8900	38.9800	38.7800	38.9461	+0.199%	5,702	+9.026%
2026-04-15	38.5800	38.8689	38.5800	38.8689	+0.895%	4,125	+9.242%
2026-04-14	38.1100	38.5800	38.1100	38.5242	+1.199%	3,279	+10.220%
2026-04-13	37.6400	38.0676	37.6300	38.0676	+1.006%	6,403	+11.542%
2026-04-10	37.8300	37.8800	37.6100	37.6886	-0.256%	43,442	+12.663%
2026-04-09	37.5700	37.8599	37.5700	37.7852	+0.498%	2,166	+12.375%
2026-04-08	37.5700	37.7099	37.3700	37.5978	+2.413%	4,511	+12.935%
2026-04-07	36.4637	36.7120	36.3800	36.7120	+0.152%	1,724	+15.660%
2026-04-06	36.6000	36.6700	36.5300	36.6563	+0.249%	7,746	+15.836%
2026-04-02	36.2800	36.6300	36.2600	36.5651	-0.055%	6,489	+16.125%
2026-04-01	36.5100	36.7000	36.5000	36.5853	+0.594%	47,675	+16.061%
2026-03-31	36.0200	36.3691	35.9800	36.3691	+1.616%	45,636	+16.751%
2026-03-30	36.0600	36.0600	35.7200	35.7908	-0.443%	5,116	+18.637%
2026-03-27	36.1300	36.1300	35.9400	35.9500	-0.991%	12,221	+18.112%
2026-03-26	36.6500	36.6700	36.3100	36.3100	-1.599%	19,987	+16.941%
2026-03-25	37.0800	37.0800	36.9000	36.9000	+0.261%	2,718	+15.071%
2026-03-24	36.6700	36.9000	36.6700	36.8041	-0.233%	3,173	+15.371%
2026-03-23	36.9400	37.1500	36.8601	36.8900	+0.611%	5,333	+15.102%
2026-03-20	36.8550	36.9099	36.6550	36.6659	-0.930%	2,533	+15.806%
2026-03-19	36.9700	37.1550	36.9000	37.0100	-0.445%	6,278	+14.729%
2026-03-18	37.4100	37.4464	37.1756	37.1756	-1.042%	5,759	+14.218%
2026-03-17	37.7499	37.7499	37.5500	37.5670	+0.179%	19,502	+13.028%
2026-03-16	37.6600	37.6600	37.4400	37.5000	+0.482%	7,221	+13.230%
2026-03-13	37.8300	37.8300	37.3100	37.3200	-0.736%	4,510	+13.776%
2026-03-12	37.6600	37.7500	37.5700	37.5966	-1.062%	22,019	+12.939%
2026-03-11	38.0101	38.0500	37.9100	38.0001	-0.315%	7,025	+11.740%
2026-03-10	38.0591	38.3200	38.0591	38.1200	-0.190%	26,165	+11.388%
2026-03-09	37.8100	38.1950	37.7600	38.1925	+0.061%	71,106	+11.177%
2026-03-06	38.1700	38.2099	38.1100	38.1692	-0.911%	117,947	+11.245%
2026-03-05	38.4800	38.5200	38.3200	38.5200	-0.394%	3,256	+10.232%
2026-03-04	38.4500	38.7113	38.4500	38.6723	+0.317%	4,695	+9.797%
2026-03-03	38.4300	38.5500	38.2500	38.5500	-0.702%	11,948	+10.146%
2026-03-02	38.5850	38.8650	38.5850	38.8227	+0.185%	40,577	+9.372%
2026-02-27	38.7000	38.8099	38.6500	38.7512	-0.383%	9,151	+9.574%
2026-02-26	38.9100	38.9844	38.7300	38.9000	-0.664%	8,885	+9.155%
2026-02-25	39.0476	39.2600	39.0476	39.1600	+0.640%	12,037	+8.430%
2026-02-24	38.6400	38.9700	38.6400	38.9108	+0.545%	3,472	+9.124%
2026-02-23	38.9966	38.9966	38.5800	38.7000	-0.871%	5,540	+9.719%
2026-02-20	38.9500	39.0496	38.8600	39.0400	+0.638%	10,968	+8.763%
2026-02-19	38.8000	38.8700	38.7050	38.7924	-0.336%	6,440	+9.458%
2026-02-18	39.0599	39.0599	38.8100	38.9232	+0.421%	12,717	+9.090%
2026-02-17	38.4901	38.8299	38.4901	38.7600	+0.266%	4,967	+9.549%
2026-02-13	38.5800	38.9250	38.5600	38.6570	+0.044%	2,747	+9.841%
2026-02-12	39.3224	39.4199	38.6400	38.6400	-1.746%	10,072	+9.889%
2026-02-11	39.6300	39.6300	39.1800	39.3268	-0.110%	6,924	+7.970%
2026-02-10	39.5900	39.6100	39.2900	39.3700	-0.354%	11,652	+7.852%
2026-02-09	39.3100	39.6437	39.3100	39.5100	+0.356%	17,684	+7.470%
2026-02-06	38.7000	39.3700	38.7000	39.3700	+2.180%	28,096	+7.852%
2026-02-05	38.7700	38.9800	38.4000	38.5300	-1.407%	16,624	+10.203%
2026-02-04	39.2500	39.2700	38.9300	39.0800	-0.433%	5,909	+8.652%
2026-02-03	39.6600	39.7000	38.9900	39.2500	-1.109%	6,325	+8.181%
2026-02-02	39.2800	39.7600	39.2800	39.6900	+0.672%	29,640	+6.982%
2026-01-30	39.4100	39.5350	39.2100	39.4249	-0.455%	25,968	+7.701%
2026-01-29	39.8400	39.8664	39.1589	39.6050	-0.385%	8,138	+7.212%
2026-01-28	39.9500	39.9500	39.6600	39.7581	-0.046%	15,791	+6.799%
2026-01-27	39.6500	39.8400	39.6500	39.7762	+0.484%	2,796	+6.750%
2026-01-26	39.3600	39.7000	39.3600	39.5846	+0.062%	4,795	+7.267%
2026-01-23	39.3985	39.5600	39.2800	39.5600	+0.450%	2,914	+7.334%
2026-01-22	39.3780	39.5900	39.3451	39.3829	+0.616%	9,373	+7.816%
2026-01-21	38.8939	39.3099	38.7500	39.1417	+1.141%	20,444	+8.481%
2026-01-20	40.5700	40.5700	38.6200	38.7000	-2.470%	17,340	+9.719%
2026-01-16	39.8200	39.8200	39.6300	39.6800	+0.081%	22,990	+7.009%
2026-01-15	39.8200	39.9132	39.6432	39.6479	+0.273%	1,249	+7.096%
2026-01-14	39.5800	39.5800	39.4200	39.5400	-0.678%	3,880	+7.388%
2026-01-13	39.9300	39.9300	39.7100	39.8100	-0.251%	50,017	+6.660%
2026-01-12	39.5700	39.9800	39.5700	39.9100	-0.100%	11,410	+6.392%
2026-01-09	39.6600	39.9550	39.6600	39.9500	+0.807%	3,595	+6.286%
2026-01-08	39.6800	39.6800	39.5801	39.6300	-0.295%	2,682	+7.144%
2026-01-07	39.9300	40.1000	39.7472	39.7472	-0.557%	4,772	+6.828%
2026-01-06	39.6800	39.9900	39.6401	39.9700	+1.108%	13,322	+6.233%
2026-01-05	39.5600	39.6600	39.4900	39.5320	+0.744%	8,002	+7.410%
2026-01-02	39.4000	39.4000	39.0700	39.2400	-0.051%	102,090	+8.209%
2025-12-31	39.6100	39.6200	39.2600	39.2600	-0.808%	147,249	+8.154%
2025-12-30	39.6300	39.6400	39.5400	39.5800	-0.177%	6,292	+7.279%
2025-12-29	39.7200	39.7200	39.5600	39.6500	-0.577%	11,417	+7.090%
2025-12-26	39.9995	39.9995	39.8100	39.8800	-0.375%	1,099	+6.472%
2025-12-24	39.7500	40.0300	39.7500	40.0300	+0.704%	2,879	+6.073%
2025-12-23	39.4000	39.7500	39.4000	39.7500	+0.404%	29,131	+6.821%
2025-12-22	39.5400	39.6593	39.4500	39.5900	+0.738%	13,034	+7.252%
2025-12-19	39.2300	39.3161	39.1800	39.3000	+0.899%	11,889	+8.044%
2025-12-18	39.0700	39.2200	38.9000	38.9500	+0.887%	10,911	+9.015%
2025-12-17	39.1000	39.1000	38.6074	38.6074	-1.187%	4,920	+9.982%
2025-12-16	39.0000	39.1623	38.8900	39.0710	-0.557%	3,515	+8.677%
2025-12-15	39.5200	39.5200	39.1900	39.2900	-0.152%	30,764	+8.071%
2025-12-12	39.5200	39.5500	39.2415	39.3500	-1.125%	4,356	+7.906%
2025-12-11	39.6800	39.8106	39.5300	39.7978	-0.031%	6,318	+6.692%
2025-12-10	39.5000	39.8800	39.5000	39.8100	+0.711%	7,383	+6.660%
2025-12-09	39.5800	39.7100	39.5289	39.5289	-0.004%	19,897	+7.418%
2025-12-08	39.8600	39.8600	39.4800	39.5304	-0.452%	15,328	+7.414%
2025-12-05	39.9000	40.0300	39.7000	39.7100	+0.177%	32,603	+6.928%
2025-12-04	39.8800	39.8800	39.5800	39.6400	-0.121%	20,701	+7.117%
2025-12-03	39.4800	39.7800	39.4800	39.6881	+0.315%	8,913	+6.987%
2025-12-02	39.7157	39.7899	39.4660	39.5636	-0.092%	22,355	+7.324%
2025-12-01	39.4100	39.6600	39.4100	39.6000	-0.554%	6,094	+7.225%
2025-11-28	39.7700	39.8400	39.7096	39.8206	+0.326%	1,991	+6.631%
2025-11-26	39.5000	40.0097	39.4900	39.6914	+0.726%	9,824	+6.978%
2025-11-25	39.0700	39.4180	39.0700	39.4054	+0.832%	9,658	+7.755%
2025-11-24	38.6950	39.1257	38.6950	39.0804	+1.489%	29,154	+8.651%
2025-11-21	38.2200	38.8599	38.1400	38.5071	+1.437%	111,401	+10.268%
2025-11-20	39.3700	39.5640	37.9475	37.9617	-1.868%	32,495	+11.853%
2025-11-19	38.6800	38.9900	38.3500	38.6842	+0.262%	56,644	+9.764%
2025-11-18	38.5800	38.8400	38.3505	38.5833	-0.665%	10,229	+10.051%
2025-11-17	39.2600	39.4250	38.7150	38.8416	-1.187%	7,964	+9.319%
2025-11-14	39.2126	39.5490	39.1523	39.3081	-0.226%	4,265	+8.022%
2025-11-13	40.0300	40.0300	39.3200	39.3972	-1.867%	20,655	+7.777%
2025-11-12	40.0600	40.2005	40.0600	40.1467	+0.022%	5,550	+5.765%
2025-11-11	40.0500	40.1663	39.8716	40.1379	-0.080%	3,865	+5.788%
2025-11-10	39.5300	40.1899	39.5300	40.1700	+2.033%	32,191	+5.704%
2025-11-07	39.0000	39.3800	38.8700	39.3695	+0.069%	10,935	+7.853%
2025-11-06	39.7840	39.7840	39.2900	39.3424	-1.369%	19,010	+7.927%
2025-11-05	39.6714	40.0800	39.6714	39.8883	+0.459%	13,997	+6.450%
2025-11-04	39.9328	40.0100	39.7060	39.7060	-1.300%	9,564	+6.939%
2025-11-03	40.3400	40.3400	40.1100	40.2289	-0.072%	6,481	+5.549%
2025-10-31	40.3300	40.3386	40.0601	40.2577	+0.276%	5,687	+5.473%
2025-10-30	40.2700	40.5200	40.1468	40.1468	-1.100%	8,211	+5.765%
2025-10-29	41.1500	41.2000	40.5450	40.5932	-0.599%	9,267	+4.602%
2025-10-28	40.7000	41.0700	40.5900	40.8380	+0.405%	11,518	+3.975%
2025-10-27	40.3000	40.6750	40.3000	40.6732	+1.912%	183,091	+4.396%
2025-10-24	39.9091	40.1200	39.8600	39.9100	+1.079%	32,965	+6.392%
2025-10-23	39.2300	39.5300	39.2300	39.4841	+0.611%	9,455	+7.540%
2025-10-22	39.6100	39.6100	39.0605	39.2443	-0.723%	6,461	+8.197%
2025-10-21	39.5150	39.6299	39.4500	39.5300	-0.067%	6,805	+7.415%
2025-10-20	39.4800	39.6200	39.4700	39.5566	+0.952%	10,044	+7.343%
2025-10-17	39.0100	39.2300	38.9750	39.1836	+0.424%	7,618	+8.365%
2025-10-16	39.4400	39.4900	38.8000	39.0183	-0.473%	8,734	+8.824%
2025-10-15	39.3469	39.4700	39.0399	39.2039	+0.474%	2,715	+8.309%
2025-10-14	38.7100	39.2800	38.7100	39.0190	-0.462%	10,872	+8.822%
2025-10-13	39.4800	39.4800	38.9250	39.2000	+1.502%	6,102	+8.319%
2025-10-10	39.7900	39.7900	38.6200	38.6200	-2.463%	10,177	+9.946%
2025-10-09	39.7500	39.7500	39.4501	39.5951	-0.514%	4,574	+7.239%
2025-10-08	39.5200	39.8200	39.5200	39.7996	+0.654%	4,965	+6.688%
2025-10-07	39.7800	39.7800	39.4500	39.5411	-0.651%	8,178	+7.385%
2025-10-06	39.6500	39.8200	39.6500	39.8000	+0.252%	7,511	+6.686%
2025-10-03	39.8136	39.8900	39.5400	39.7000	-0.088%	6,655	+6.955%
2025-10-02	39.6600	39.7350	39.4500	39.7350	+0.050%	12,802	+6.861%
2025-10-01	39.2800	39.7200	39.2800	39.7150	+0.519%	11,051	+6.915%
2025-09-30	39.9600	39.9600	39.0900	39.5100	+0.368%	7,511	+7.470%
2025-09-29	39.3329	39.3650	39.1500	39.3650	+0.691%	5,185	+7.865%
2025-09-26	39.1200	39.1200	38.9000	39.0949	+0.604%	6,793	+8.611%
2025-09-25	38.7900	39.0390	38.7900	38.8600	-0.957%	8,291	+9.267%
2025-09-24	39.4800	39.4800	39.1400	39.2355	-0.512%	5,631	+8.221%
2025-09-23	39.7800	39.7800	39.4141	39.4375	-0.833%	5,262	+7.667%
2025-09-22	39.4100	39.7750	39.4100	39.7689	+0.635%	2,435	+6.770%
2025-09-19	39.3800	39.5179	39.2900	39.5179	+0.590%	5,814	+7.448%
2025-09-18	39.2800	39.4100	39.2000	39.2860	+0.499%	2,508	+8.082%
2025-09-17	39.2700	39.2700	39.0610	39.0909	-0.304%	2,579	+8.622%
2025-09-16	39.3000	39.3000	39.1600	39.2100	-0.106%	10,054	+8.292%
2025-09-15	39.2900	39.3890	39.2500	39.2518	+0.306%	5,971	+8.176%
2025-09-12	39.6800	39.6800	39.0501	39.1319	-0.445%	7,060	+8.508%
2025-09-11	39.1406	39.3069	39.1406	39.3069	+1.464%	4,232	+8.025%
2025-09-10	39.0000	39.0000	38.6700	38.7396	+0.361%	6,315	+9.607%
2025-09-09	38.4245	38.6004	38.4000	38.6004	+0.441%	5,883	+10.002%
2025-09-08	38.0000	38.5700	38.0000	38.4308	+0.251%	9,627	+10.487%
2025-09-05	38.7900	38.7900	38.1963	38.3346	-0.673%	6,563	+10.765%
2025-09-04	38.3000	38.5948	38.1964	38.5944	+1.263%	6,652	+10.019%
2025-09-03	38.1500	38.2024	37.9400	38.1130	+0.440%	3,516	+11.409%
2025-09-02	37.9500	37.9500	37.5901	37.9459	-0.758%	6,628	+11.899%
2025-08-29	38.4700	38.4700	38.1800	38.2358	-0.974%	4,764	+11.051%
2025-08-28	38.4300	38.6390	38.3692	38.6120	+0.190%	5,233	+9.969%
2025-08-27	38.4072	38.5387	38.3200	38.5387	+0.372%	7,521	+10.178%
2025-08-26	38.2000	38.4000	38.1567	38.3959	+0.645%	6,480	+10.588%
2025-08-25	38.3800	38.4100	38.1500	38.1500	-0.930%	7,082	+11.301%
2025-08-22	38.6000	38.7300	38.4850	38.5083	+2.009%	5,799	+10.265%
2025-08-21	37.7700	37.9000	37.6800	37.7500	-0.496%	3,999	+12.480%
2025-08-20	38.0800	38.0800	37.7200	37.9381	-0.241%	8,912	+11.922%
2025-08-19	38.2500	38.3200	37.9634	38.0296	-0.814%	9,124	+11.653%
2025-08-18	38.2700	38.3888	38.2700	38.3416	-0.145%	17,858	+10.744%
2025-08-15	38.3800	38.4700	38.3700	38.3973	-0.628%	5,725	+10.584%
2025-08-14	38.5400	38.6600	38.4500	38.6398	+0.062%	4,712	+9.890%
2025-08-13	38.6600	38.6600	38.4700	38.6158	+0.522%	22,206	+9.958%
2025-08-12	37.9600	38.4151	37.9600	38.4151	+1.623%	4,406	+10.533%
2025-08-11	38.1300	38.1300	37.7800	37.8015	-0.675%	14,987	+12.327%
2025-08-08	37.9776	38.0618	37.9534	38.0584	+0.826%	1,843	+11.569%
2025-08-07	38.0500	38.0500	37.6000	37.7466	-0.177%	6,099	+12.490%
2025-08-06	37.5500	37.8500	37.5301	37.8134	+0.664%	15,956	+12.291%
2025-08-05	37.8200	37.8377	37.4724	37.5641	-0.309%	11,304	+13.037%
2025-08-04	37.3100	37.6900	37.3100	37.6806	+1.282%	9,396	+12.687%
2025-08-01	37.4200	37.4200	37.0800	37.2036	-1.166%	76,950	+14.132%
2025-07-31	38.2200	38.3500	37.6390	37.6425	-0.521%	33,676	+12.801%
2025-07-30	38.0560	38.1985	37.8397	37.8397	-0.521%	5,113	+12.213%
2025-07-29	38.2400	38.2500	38.0227	38.0379	-0.502%	5,242	+11.629%
2025-07-28	38.3600	38.3600	38.1253	38.2299	-0.189%	6,498	+11.068%
2025-07-25	38.2100	38.4000	38.1900	38.3022	+0.116%	3,928	+10.858%
2025-07-24	38.3700	38.4350	38.2429	38.2579	+0.139%	3,633	+10.987%
2025-07-23	37.9400	38.2049	37.8500	38.2049	+0.926%	4,641	+11.141%
2025-07-22	37.8200	37.8800	37.6500	37.8543	+0.085%	7,466	+12.170%
2025-07-21	37.8500	38.3000	37.8222	37.8222	+0.084%	9,025	+12.265%
2025-07-18	38.0900	38.0900	37.7300	37.7905	-0.734%	7,326	+12.359%
2025-07-17	37.8600	38.1200	37.7700	38.0700	+1.116%	6,374	+11.535%
2025-07-16	37.4700	37.7100	37.3600	37.6497	+0.286%	7,242	+12.780%
2025-07-15	38.1200	38.1200	37.5424	37.5424	-0.878%	3,256	+13.102%
2025-07-14	37.7050	37.9800	37.6701	37.8749	+0.171%	19,635	+12.109%
2025-07-11	37.9000	38.0049	37.7504	37.8101	-0.969%	13,104	+12.301%
2025-07-10	38.0600	38.3700	37.8819	38.1801	+0.413%	4,364	+11.213%
2025-07-09	38.0250	38.0250	37.7400	38.0230	+0.803%	17,216	+11.672%
2025-07-08	37.7900	37.9400	37.6365	37.7200	-0.553%	17,873	+12.569%
2025-07-07	38.6700	38.6700	37.7700	37.9299	-2.602%	37,234	+11.947%
2025-07-03	38.7300	39.1300	38.7300	38.9431	+2.143%	2,899	+9.034%
2025-07-02	37.6800	38.1260	37.6800	38.1260	+1.211%	5,855	+11.371%
2025-07-01	37.7000	37.9400	37.6700	37.6700	-0.911%	8,402	+12.719%
2025-06-30	38.0200	38.0200	37.6900	38.0163	+1.237%	17,609	+11.692%
2025-06-27	37.6100	37.8400	37.2200	37.5518	+0.653%	4,990	+13.074%
2025-06-26	36.9800	37.3150	36.9510	37.3083	+1.736%	4,207	+13.812%
2025-06-25	36.9300	36.9300	36.6250	36.6716	-0.582%	3,362	+15.788%
2025-06-24	36.6200	36.9832	36.6185	36.8861	+1.276%	11,425	+15.114%
2025-06-23	36.1700	36.4800	36.1700	36.4213	+0.700%	8,245	+16.583%
2025-06-20	36.4000	36.4000	36.0801	36.1682	-0.600%	7,003	+17.399%
2025-06-18	36.8328	36.8328	36.3600	36.3866	-0.568%	2,784	+16.695%
2025-06-17	36.7000	36.7715	36.5600	36.5943	-0.300%	5,172	+16.032%
2025-06-16	36.6400	36.9500	36.6400	36.7045	+0.368%	16,705	+15.684%
2025-06-13	36.6700	36.9200	36.5699	36.5699	-1.482%	5,848	+16.110%
2025-06-12	36.8300	37.2000	36.8300	37.1202	+0.349%	8,087	+14.388%
2025-06-11	37.3000	37.3000	36.8900	36.9912	-0.650%	10,943	+14.787%
2025-06-10	37.0400	37.2600	37.0400	37.2333	+0.658%	7,068	+14.041%
2025-06-09	37.1200	37.1400	36.9100	36.9900	-0.046%	10,895	+14.791%
2025-06-06	36.9500	37.1595	36.9180	37.0072	+1.175%	7,843	+14.738%
2025-06-05	37.0000	37.0000	36.5400	36.5773	-0.912%	7,341	+16.086%
2025-06-04	37.0700	37.1189	36.9138	36.9138	-0.314%	14,284	+15.028%
2025-06-03	36.7500	37.0600	36.7500	37.0300	+1.034%	2,367	+14.667%
2025-06-02	36.4600	36.6510	36.3154	36.6510	+0.252%	6,903	+15.853%
2025-05-30	36.4707	36.5589	36.2800	36.5589	-0.217%	2,711	+16.145%
2025-05-29	37.1400	37.1400	36.5800	36.6384	+0.310%	5,780	+15.893%
2025-05-28	36.7100	36.8500	36.5252	36.5252	-0.806%	13,787	+16.252%
2025-05-27	36.6600	36.9800	36.4800	36.8218	+1.973%	8,147	+15.315%
2025-05-23	36.1965	36.3040	36.1094	36.1094	-0.986%	14,158	+17.590%
2025-05-22	36.5580	36.6500	36.4689	36.4689	-0.711%	14,383	+16.431%
2025-05-21	36.6300	36.8800	36.6100	36.7300	-0.723%	11,823	+15.604%
2025-05-20	37.1000	37.2400	36.9200	36.9975	-1.174%	22,062	+14.768%
2025-05-19	36.9500	37.6000	36.9500	37.4370	+0.108%	21,185	+13.420%
2025-05-16	37.0100	37.3965	36.8900	37.3965	+1.074%	10,486	+13.543%
2025-05-15	36.8300	37.2199	36.7000	36.9992	+0.108%	5,937	+14.762%
2025-05-14	36.9754	37.1086	36.8200	36.9593	-0.291%	46,497	+14.886%
2025-05-13	36.4600	37.2600	36.4600	37.0673	+1.582%	31,705	+14.552%
2025-05-12	36.3300	36.4900	36.0700	36.4900	+4.265%	18,840	+16.364%
2025-05-09	35.1400	35.2300	34.9400	34.9975	-0.174%	3,637	+21.326%
2025-05-08	35.0500	35.4800	34.9000	35.0585	+0.563%	10,529	+21.115%
2025-05-07	34.9100	34.9700	34.6400	34.8623	-0.046%	4,031	+21.797%
2025-05-06	34.7300	35.0939	34.7300	34.8784	-0.717%	15,095	+21.741%
2025-05-05	35.1781	35.3800	35.0800	35.1302	-1.311%	110,636	+20.868%
2025-05-02	35.3500	35.7896	35.3500	35.5967	+1.959%	7,409	+19.284%
2025-05-01	35.2600	35.5008	34.9128	34.9128	+0.677%	565,353	+21.621%
2025-04-30	33.9920	34.6780	33.9450	34.6780	-0.078%	43,125	+22.444%
2025-04-29	34.1800	34.7600	34.1800	34.7050	+0.614%	10,378	+22.349%
2025-04-28	34.6500	34.6500	34.0700	34.4931	+0.039%	3,589	+23.101%
2025-04-25	34.2000	34.5389	34.0701	34.4797	+0.324%	54,130	+23.148%
2025-04-24	34.1200	34.3684	34.1200	34.3684	+3.224%	2,540	+23.547%
2025-04-23	34.2800	34.3000	33.2950	33.2950	+1.306%	18,019	+27.530%
2025-04-22	32.4700	33.0200	32.4700	32.8657	+1.897%	9,330	+29.196%
2025-04-21	32.5600	32.5600	32.0501	32.2540	-1.822%	11,315	+31.646%
2025-04-17	32.8600	33.0200	32.8100	32.8527	-0.276%	19,664	+29.247%
2025-04-16	33.1600	33.2100	32.7000	32.9436	-2.012%	12,195	+28.891%
2025-04-15	34.0235	34.0235	33.4800	33.6202	-0.645%	13,254	+26.297%
2025-04-14	34.1200	34.3800	33.8001	33.8386	-0.045%	24,319	+25.482%
2025-04-11	33.9600	35.9900	32.9300	33.8538	+1.959%	20,103	+25.425%
2025-04-10	33.6980	33.6980	32.7800	33.2035	-3.503%	29,607	+27.882%
2025-04-09	30.4900	34.5000	30.4900	34.4089	+15.852%	66,289	+23.402%
2025-04-08	31.7500	32.2154	29.5370	29.7008	-3.318%	60,584	+42.963%
2025-04-07	29.9300	32.0500	29.7300	30.7200	-4.400%	35,074	+38.220%
2025-04-04	30.2700	32.1339	30.2600	32.1339	+6.451%	461,281	+32.138%
2025-04-03	30.6100	30.6100	30.1065	30.1867	-3.767%	3,498	+40.662%
2025-04-02	31.0300	31.4800	31.0300	31.3682	+1.023%	9,000	+35.364%
2025-04-01	30.7000	31.0800	30.7000	31.0507	+0.385%	196,066	+36.748%
2025-03-31	30.5700	30.9759	30.4700	30.9317	+0.288%	1,875	+37.274%
2025-03-28	31.3200	31.3200	30.8150	30.8429	-1.878%	7,108	+37.669%
2025-03-27	31.4700	31.5700	31.4300	31.4331	-0.295%	22,217	+35.084%
2025-03-26	31.6620	31.6620	31.3849	31.5261	-0.924%	1,266	+34.686%
2025-03-25	32.0000	32.0400	31.8200	31.8200	-0.445%	41,516	+33.442%
2025-03-24	31.8912	31.9622	31.8500	31.9622	+1.603%	3,053	+32.848%
2025-03-21	31.2930	31.4578	31.2700	31.4578	-0.090%	4,758	+34.978%
2025-03-20	31.4800	31.7461	31.4250	31.4862	-0.308%	10,378	+34.857%
2025-03-19	31.4945	31.5836	31.4945	31.5836	+0.828%	3,817	+34.441%
2025-03-18	31.3300	31.4300	31.2200	31.3241	-1.161%	390,710	+35.554%

.dark-mode .sgpYxT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sgpYxT{ color: #333333; background-color: white; border: 2px solid #333333; }SPDSimplify US Equity PLUS Downside Convexity ETFstock NYSE ETF

SPD
Simplify US Equity PLUS Downside Convexity ETF
stock NYSE ETF