Dark

SPD
Simplify US Equity PLUS Downside Convexity ETF
stock NYSE ETF

At Close

Jul 2, 2026 11:14:54 AM EDT

41.48USD+0.145%(+0.06)8,164

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.42)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

41.36USD-0.291%(-0.12)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	41.4800	41.71990	41.0714	41.3592	-0.147%	8,164	0.000%
2026-07-01	41.4600	41.65560	41.4200	41.4200	-0.145%	35,012	-0.147%
2026-06-30	41.3000	41.57000	41.3000	41.4800	+0.753%	18,853	-0.291%
2026-06-29	40.8700	41.20000	40.8700	41.1700	+1.095%	5,406	+0.460%
2026-06-26	40.7700	40.85000	40.7242	40.7242	+0.010%	3,793	+1.559%
2026-06-25	41.0900	41.09000	40.7000	40.7200	-0.348%	6,366	+1.570%
2026-06-24	41.1083	41.25500	40.8150	40.8623	-0.380%	7,547	+1.216%
2026-06-23	41.1050	41.25880	40.9700	41.0182	-1.372%	5,084	+0.831%
2026-06-22	40.1400	41.82000	40.1400	41.5887	-0.323%	4,533	-0.552%
2026-06-18	41.6300	41.78000	41.6000	41.7233	+1.134%	16,523	-0.873%
2026-06-17	41.8200	41.82000	41.2300	41.2554	-1.252%	4,389	+0.252%
2026-06-16	42.0800	42.08000	41.7784	41.7784	-0.667%	8,235	-1.003%
2026-06-15	42.1200	42.29000	42.0591	42.0591	+1.900%	5,536	-1.664%
2026-06-12	41.2799	41.27990	41.2300	41.2750	+0.401%	996	+0.204%
2026-06-11	40.5200	41.14000	40.3800	41.1100	+1.723%	5,532	+0.606%
2026-06-10	40.8900	40.92000	40.4000	40.4135	-0.798%	12,299	+2.340%
2026-06-09	41.0649	41.09000	40.3950	40.7387	-0.308%	15,264	+1.523%
2026-06-08	41.1200	41.12000	40.8645	40.8645	-0.072%	17,435	+1.211%
2026-06-05	41.5500	41.55000	40.8600	40.8939	-2.459%	5,462	+1.138%
2026-06-04	41.6000	42.01000	41.6000	41.9249	+0.358%	2,562	-1.349%
2026-06-03	41.9900	41.99000	41.7700	41.7752	-0.701%	1,667	-0.996%
2026-06-02	41.2500	42.15000	41.2500	42.0700	+0.069%	2,729	-1.690%
2026-06-01	41.8400	42.13500	41.8400	42.0409	+0.297%	5,384	-1.622%
2026-05-29	42.0100	42.01000	41.8700	41.9162	+0.174%	18,067	-1.329%
2026-05-28	41.5200	41.90000	41.4850	41.8436	+0.828%	10,106	-1.158%
2026-05-27	41.5150	41.62990	41.5000	41.5000	-0.238%	7,100	-0.339%
2026-05-26	40.1000	41.71000	40.1000	41.5992	+0.683%	6,166	-0.577%
2026-05-22	41.3300	41.48000	41.2600	41.3172	+0.460%	5,486	+0.102%
2026-05-21	40.8900	41.27000	40.8900	41.1281	+0.011%	7,411	+0.562%
2026-05-20	40.8000	41.12340	40.8000	41.1234	+1.239%	7,567	+0.573%
2026-05-19	40.6488	40.79000	40.5400	40.6200	-1.254%	8,769	+1.820%
2026-05-18	41.0750	41.32000	40.7000	41.1360	+0.191%	8,351	+0.543%
2026-05-15	41.1200	41.18000	41.0500	41.0575	-1.079%	22,597	+0.735%
2026-05-14	41.3100	41.65000	41.3100	41.5052	+0.785%	11,912	-0.352%
2026-05-13	40.8600	41.26490	40.7300	41.1821	+0.764%	12,490	+0.430%
2026-05-12	40.8000	40.96000	40.5400	40.8700	-0.293%	4,448	+1.197%
2026-05-11	41.0100	41.03000	40.9900	40.9900	+0.239%	2,152	+0.901%
2026-05-08	40.6900	40.91320	40.6900	40.8923	+0.932%	6,442	+1.142%
2026-05-07	40.7100	40.75000	40.4200	40.5147	-0.517%	11,784	+2.084%
2026-05-06	40.4500	40.72530	40.4500	40.7253	+1.479%	10,860	+1.557%
2026-05-05	40.0000	40.15000	40.0000	40.1318	+0.959%	3,293	+3.058%
2026-05-04	39.8800	40.02980	39.7100	39.7506	-0.567%	55,403	+4.047%
2026-05-01	40.0600	40.22000	39.9300	39.9772	+0.335%	94,754	+3.457%
2026-04-30	39.4500	39.88250	39.4101	39.8439	+1.089%	35,523	+3.803%
2026-04-29	39.3500	39.41500	39.2700	39.4145	-0.089%	13,270	+4.934%
2026-04-28	39.4600	39.50000	39.3200	39.4495	-0.514%	3,968	+4.841%
2026-04-27	39.6500	39.65330	39.5200	39.6533	+0.119%	3,128	+4.302%
2026-04-24	39.6200	39.62000	39.6062	39.6062	+0.730%	1,029	+4.426%
2026-04-23	39.3800	39.38000	39.1850	39.3190	-0.381%	2,181	+5.189%
2026-04-22	39.4350	39.46920	39.3600	39.4692	+0.948%	4,154	+4.789%
2026-04-21	39.4900	39.49000	39.0985	39.0985	-0.466%	2,213	+5.782%
2026-04-20	39.2900	39.30000	39.2700	39.2817	-0.325%	2,025	+5.289%
2026-04-17	39.3300	39.48000	39.3300	39.4098	+1.191%	4,046	+4.946%
2026-04-16	38.8900	38.98000	38.7800	38.9461	+0.199%	5,702	+6.196%
2026-04-15	38.5800	38.86890	38.5800	38.8689	+0.895%	4,125	+6.407%
2026-04-14	38.1100	38.58000	38.1100	38.5242	+1.199%	3,279	+7.359%
2026-04-13	37.6400	38.06760	37.6300	38.0676	+1.006%	6,403	+8.647%
2026-04-10	37.8300	37.88000	37.6100	37.6886	-0.256%	43,442	+9.739%
2026-04-09	37.5700	37.85990	37.5700	37.7852	+0.498%	2,166	+9.459%
2026-04-08	37.5700	37.70990	37.3700	37.5978	+2.413%	4,511	+10.004%
2026-04-07	36.4637	36.71200	36.3800	36.7120	+0.152%	1,724	+12.659%
2026-04-06	36.6000	36.67000	36.5300	36.6563	+0.249%	7,746	+12.830%
2026-04-02	36.2800	36.63000	36.2600	36.5651	-0.055%	6,489	+13.111%
2026-04-01	36.5100	36.70000	36.5000	36.5853	+0.594%	47,675	+13.049%
2026-03-31	36.0200	36.36910	35.9800	36.3691	+1.616%	45,636	+13.721%
2026-03-30	36.0600	36.06000	35.7200	35.7908	-0.443%	5,116	+15.558%
2026-03-27	36.1300	36.13000	35.9400	35.9500	-0.991%	12,221	+15.046%
2026-03-26	36.6500	36.67000	36.3100	36.3100	-1.599%	19,987	+13.906%
2026-03-25	37.0800	37.08000	36.9000	36.9000	+0.261%	2,718	+12.085%
2026-03-24	36.6700	36.90000	36.6700	36.8041	-0.233%	3,173	+12.377%
2026-03-23	36.9400	37.15000	36.8601	36.8900	+0.611%	5,333	+12.115%
2026-03-20	36.8550	36.90990	36.6550	36.6659	-0.930%	2,533	+12.800%
2026-03-19	36.9700	37.15500	36.9000	37.0100	-0.445%	6,278	+11.751%
2026-03-18	37.4100	37.44640	37.1756	37.1756	-1.042%	5,759	+11.254%
2026-03-17	37.7499	37.74990	37.5500	37.5670	+0.179%	19,502	+10.094%
2026-03-16	37.6600	37.66000	37.4400	37.5000	+0.482%	7,221	+10.291%
2026-03-13	37.8300	37.83000	37.3100	37.3200	-0.736%	4,510	+10.823%
2026-03-12	37.6600	37.75000	37.5700	37.5966	-1.062%	22,019	+10.008%
2026-03-11	38.0101	38.05000	37.9100	38.0001	-0.315%	7,025	+8.840%
2026-03-10	38.0591	38.32000	38.0591	38.1200	-0.190%	26,165	+8.497%
2026-03-09	37.8100	38.19500	37.7600	38.1925	+0.061%	71,106	+8.291%
2026-03-06	38.1700	38.20990	38.1100	38.1692	-0.911%	117,947	+8.358%
2026-03-05	38.4800	38.52000	38.3200	38.5200	-0.394%	3,256	+7.371%
2026-03-04	38.4500	38.71130	38.4500	38.6723	+0.317%	4,695	+6.948%
2026-03-03	38.4300	38.55000	38.2500	38.5500	-0.702%	11,948	+7.287%
2026-03-02	38.5850	38.86500	38.5850	38.8227	+0.185%	40,577	+6.534%
2026-02-27	38.7000	38.80990	38.6500	38.7512	-0.383%	9,151	+6.730%
2026-02-26	38.9100	38.98440	38.7300	38.9000	-0.664%	8,885	+6.322%
2026-02-25	39.0476	39.26000	39.0476	39.1600	+0.640%	12,037	+5.616%
2026-02-24	38.6400	38.97000	38.6400	38.9108	+0.545%	3,472	+6.292%
2026-02-23	38.9966	38.99660	38.5800	38.7000	-0.871%	5,540	+6.871%
2026-02-20	38.9500	39.04960	38.8600	39.0400	+0.638%	10,968	+5.941%
2026-02-19	38.8000	38.87000	38.7050	38.7924	-0.336%	6,440	+6.617%
2026-02-18	39.0599	39.05990	38.8100	38.9232	+0.421%	12,717	+6.258%
2026-02-17	38.4901	38.82990	38.4901	38.7600	+0.266%	4,967	+6.706%
2026-02-13	38.5800	38.92500	38.5600	38.6570	+0.044%	2,747	+6.990%
2026-02-12	39.3224	39.41990	38.6400	38.6400	-1.746%	10,072	+7.037%
2026-02-11	39.6300	39.63000	39.1800	39.3268	-0.110%	6,924	+5.168%
2026-02-10	39.5900	39.61000	39.2900	39.3700	-0.354%	11,652	+5.053%
2026-02-09	39.3100	39.64370	39.3100	39.5100	+0.356%	17,684	+4.680%
2026-02-06	38.7000	39.37000	38.7000	39.3700	+2.180%	28,096	+5.053%
2026-02-05	38.7700	38.98000	38.4000	38.5300	-1.407%	16,624	+7.343%
2026-02-04	39.2500	39.27000	38.9300	39.0800	-0.433%	5,909	+5.832%
2026-02-03	39.6600	39.70000	38.9900	39.2500	-1.109%	6,325	+5.374%
2026-02-02	39.2800	39.76000	39.2800	39.6900	+0.672%	29,640	+4.206%
2026-01-30	39.4100	39.53500	39.2100	39.4249	-0.455%	25,968	+4.906%
2026-01-29	39.8400	39.86640	39.1589	39.6050	-0.385%	8,138	+4.429%
2026-01-28	39.9500	39.95000	39.6600	39.7581	-0.046%	15,791	+4.027%
2026-01-27	39.6500	39.84000	39.6500	39.7762	+0.484%	2,796	+3.980%
2026-01-26	39.3600	39.70000	39.3600	39.5846	+0.062%	4,795	+4.483%
2026-01-23	39.3985	39.56000	39.2800	39.5600	+0.450%	2,914	+4.548%
2026-01-22	39.3780	39.59000	39.3451	39.3829	+0.616%	9,373	+5.018%
2026-01-21	38.8939	39.30990	38.7500	39.1417	+1.141%	20,444	+5.665%
2026-01-20	40.5700	40.57000	38.6200	38.7000	-2.470%	17,340	+6.871%
2026-01-16	39.8200	39.82000	39.6300	39.6800	+0.081%	22,990	+4.232%
2026-01-15	39.8200	39.91320	39.6432	39.6479	+0.273%	1,249	+4.316%
2026-01-14	39.5800	39.58000	39.4200	39.5400	-0.678%	3,880	+4.601%
2026-01-13	39.9300	39.93000	39.7100	39.8100	-0.251%	50,017	+3.891%
2026-01-12	39.5700	39.98000	39.5700	39.9100	-0.100%	11,410	+3.631%
2026-01-09	39.6600	39.95500	39.6600	39.9500	+0.807%	3,595	+3.527%
2026-01-08	39.6800	39.68000	39.5801	39.6300	-0.295%	2,682	+4.363%
2026-01-07	39.9300	40.10000	39.7472	39.7472	-0.557%	4,772	+4.056%
2026-01-06	39.6800	39.99000	39.6401	39.9700	+1.108%	13,322	+3.476%
2026-01-05	39.5600	39.66000	39.4900	39.5320	+0.744%	8,002	+4.622%
2026-01-02	39.4000	39.40000	39.0700	39.2400	-0.051%	102,090	+5.401%
2025-12-31	39.6100	39.62000	39.2600	39.2600	-0.808%	147,249	+5.347%
2025-12-30	39.6300	39.64000	39.5400	39.5800	-0.177%	6,292	+4.495%
2025-12-29	39.7200	39.72000	39.5600	39.6500	-0.577%	11,417	+4.311%
2025-12-26	39.9995	39.99950	39.8100	39.8800	-0.375%	1,099	+3.709%
2025-12-24	39.7500	40.03000	39.7500	40.0300	+0.704%	2,879	+3.321%
2025-12-23	39.4000	39.75000	39.4000	39.7500	+0.404%	29,131	+4.048%
2025-12-22	39.5400	39.65930	39.4500	39.5900	+0.738%	13,034	+4.469%
2025-12-19	39.2300	39.31610	39.1800	39.3000	+0.899%	11,889	+5.240%
2025-12-18	39.0700	39.22000	38.9000	38.9500	+0.887%	10,911	+6.185%
2025-12-17	39.1000	39.10000	38.6074	38.6074	-1.187%	4,920	+7.128%
2025-12-16	39.0000	39.16230	38.8900	39.0710	-0.557%	3,515	+5.857%
2025-12-15	39.5200	39.52000	39.1900	39.2900	-0.152%	30,764	+5.266%
2025-12-12	39.5200	39.55000	39.2415	39.3500	-1.125%	4,356	+5.106%
2025-12-11	39.6800	39.81060	39.5300	39.7978	-0.031%	6,318	+3.923%
2025-12-10	39.5000	39.88000	39.5000	39.8100	+0.711%	7,383	+3.891%
2025-12-09	39.5800	39.71000	39.5289	39.5289	-0.004%	19,897	+4.630%
2025-12-08	39.8600	39.86000	39.4800	39.5304	-0.452%	15,328	+4.626%
2025-12-05	39.9000	40.03000	39.7000	39.7100	+0.177%	32,603	+4.153%
2025-12-04	39.8800	39.88000	39.5800	39.6400	-0.121%	20,701	+4.337%
2025-12-03	39.4800	39.78000	39.4800	39.6881	+0.315%	8,913	+4.211%
2025-12-02	39.7157	39.78990	39.4660	39.5636	-0.092%	22,355	+4.539%
2025-12-01	39.4100	39.66000	39.4100	39.6000	-0.554%	6,094	+4.442%
2025-11-28	39.7700	39.84000	39.7096	39.8206	+0.326%	1,991	+3.864%
2025-11-26	39.5000	40.00970	39.4900	39.6914	+0.726%	9,824	+4.202%
2025-11-25	39.0700	39.41800	39.0700	39.4054	+0.832%	9,658	+4.958%
2025-11-24	38.6950	39.12570	38.6950	39.0804	+1.489%	29,154	+5.831%
2025-11-21	38.2200	38.85990	38.1400	38.5071	+1.437%	111,401	+7.407%
2025-11-20	39.3700	39.56400	37.9475	37.9617	-1.868%	32,495	+8.950%
2025-11-19	38.6800	38.99000	38.3500	38.6842	+0.262%	56,644	+6.915%
2025-11-18	38.5800	38.84000	38.3505	38.5833	-0.665%	10,229	+7.195%
2025-11-17	39.2600	39.42500	38.7150	38.8416	-1.187%	7,964	+6.482%
2025-11-14	39.2126	39.54900	39.1523	39.3081	-0.226%	4,265	+5.218%
2025-11-13	40.0300	40.03000	39.3200	39.3972	-1.867%	20,655	+4.980%
2025-11-12	40.0600	40.20050	40.0600	40.1467	+0.022%	5,550	+3.020%
2025-11-11	40.0500	40.16630	39.8716	40.1379	-0.080%	3,865	+3.043%
2025-11-10	39.5300	40.18990	39.5300	40.1700	+2.033%	32,191	+2.960%
2025-11-07	39.0000	39.38000	38.8700	39.3695	+0.069%	10,935	+5.054%
2025-11-06	39.7840	39.78400	39.2900	39.3424	-1.369%	19,010	+5.126%
2025-11-05	39.6714	40.08000	39.6714	39.8883	+0.459%	13,997	+3.688%
2025-11-04	39.9328	40.01000	39.7060	39.7060	-1.300%	9,564	+4.164%
2025-11-03	40.3400	40.34000	40.1100	40.2289	-0.072%	6,481	+2.810%
2025-10-31	40.3300	40.33860	40.0601	40.2577	+0.276%	5,687	+2.736%
2025-10-30	40.2700	40.52000	40.1468	40.1468	-1.100%	8,211	+3.020%
2025-10-29	41.1500	41.20000	40.5450	40.5932	-0.599%	9,267	+1.887%
2025-10-28	40.7000	41.07000	40.5900	40.8380	+0.405%	11,518	+1.276%
2025-10-27	40.3000	40.67500	40.3000	40.6732	+1.912%	183,091	+1.687%
2025-10-24	39.9091	40.12000	39.8600	39.9100	+1.079%	32,965	+3.631%
2025-10-23	39.2300	39.53000	39.2300	39.4841	+0.611%	9,455	+4.749%
2025-10-22	39.6100	39.61000	39.0605	39.2443	-0.723%	6,461	+5.389%
2025-10-21	39.5150	39.62990	39.4500	39.5300	-0.067%	6,805	+4.627%
2025-10-20	39.4800	39.62000	39.4700	39.5566	+0.952%	10,044	+4.557%
2025-10-17	39.0100	39.23000	38.9750	39.1836	+0.424%	7,618	+5.552%
2025-10-16	39.4400	39.49000	38.8000	39.0183	-0.473%	8,734	+5.999%
2025-10-15	39.3469	39.47000	39.0399	39.2039	+0.474%	2,715	+5.498%
2025-10-14	38.7100	39.28000	38.7100	39.0190	-0.462%	10,872	+5.998%
2025-10-13	39.4800	39.48000	38.9250	39.2000	+1.502%	6,102	+5.508%
2025-10-10	39.7900	39.79000	38.6200	38.6200	-2.463%	10,177	+7.093%
2025-10-09	39.7500	39.75000	39.4501	39.5951	-0.514%	4,574	+4.455%
2025-10-08	39.5200	39.82000	39.5200	39.7996	+0.654%	4,965	+3.919%
2025-10-07	39.7800	39.78000	39.4500	39.5411	-0.651%	8,178	+4.598%
2025-10-06	39.6500	39.82000	39.6500	39.8000	+0.252%	7,511	+3.918%
2025-10-03	39.8136	39.89000	39.5400	39.7000	-0.088%	6,655	+4.179%
2025-10-02	39.6600	39.73500	39.4500	39.7350	+0.050%	12,802	+4.088%
2025-10-01	39.2800	39.72000	39.2800	39.7150	+0.519%	11,051	+4.140%
2025-09-30	39.9600	39.96000	39.0900	39.5100	+0.368%	7,511	+4.680%
2025-09-29	39.3329	39.36500	39.1500	39.3650	+0.691%	5,185	+5.066%
2025-09-26	39.1200	39.12000	38.9000	39.0949	+0.604%	6,793	+5.792%
2025-09-25	38.7900	39.03900	38.7900	38.8600	-0.957%	8,291	+6.431%
2025-09-24	39.4800	39.48000	39.1400	39.2355	-0.512%	5,631	+5.413%
2025-09-23	39.7800	39.78000	39.4141	39.4375	-0.833%	5,262	+4.873%
2025-09-22	39.4100	39.77500	39.4100	39.7689	+0.635%	2,435	+3.999%
2025-09-19	39.3800	39.51790	39.2900	39.5179	+0.590%	5,814	+4.659%
2025-09-18	39.2800	39.41000	39.2000	39.2860	+0.499%	2,508	+5.277%
2025-09-17	39.2700	39.27000	39.0610	39.0909	-0.304%	2,579	+5.803%
2025-09-16	39.3000	39.30000	39.1600	39.2100	-0.106%	10,054	+5.481%
2025-09-15	39.2900	39.38900	39.2500	39.2518	+0.306%	5,971	+5.369%
2025-09-12	39.6800	39.68000	39.0501	39.1319	-0.445%	7,060	+5.692%
2025-09-11	39.1406	39.30690	39.1406	39.3069	+1.464%	4,232	+5.221%
2025-09-10	39.0000	39.00000	38.6700	38.7396	+0.361%	6,315	+6.762%
2025-09-09	38.4245	38.60040	38.4000	38.6004	+0.441%	5,883	+7.147%
2025-09-08	38.0000	38.57000	38.0000	38.4308	+0.251%	9,627	+7.620%
2025-09-05	38.7900	38.79000	38.1963	38.3346	-0.673%	6,563	+7.890%
2025-09-04	38.3000	38.59480	38.1964	38.5944	+1.263%	6,652	+7.164%
2025-09-03	38.1500	38.20240	37.9400	38.1130	+0.440%	3,516	+8.517%
2025-09-02	37.9500	37.95000	37.5901	37.9459	-0.758%	6,628	+8.995%
2025-08-29	38.4700	38.47000	38.1800	38.2358	-0.974%	4,764	+8.169%
2025-08-28	38.4300	38.63900	38.3692	38.6120	+0.190%	5,233	+7.115%
2025-08-27	38.4072	38.53870	38.3200	38.5387	+0.372%	7,521	+7.319%
2025-08-26	38.2000	38.40000	38.1567	38.3959	+0.645%	6,480	+7.718%
2025-08-25	38.3800	38.41000	38.1500	38.1500	-0.930%	7,082	+8.412%
2025-08-22	38.6000	38.73000	38.4850	38.5083	+2.009%	5,799	+7.403%
2025-08-21	37.7700	37.90000	37.6800	37.7500	-0.496%	3,999	+9.561%
2025-08-20	38.0800	38.08000	37.7200	37.9381	-0.241%	8,912	+9.018%
2025-08-19	38.2500	38.32000	37.9634	38.0296	-0.814%	9,124	+8.755%
2025-08-18	38.2700	38.38880	38.2700	38.3416	-0.145%	17,858	+7.870%
2025-08-15	38.3800	38.47000	38.3700	38.3973	-0.628%	5,725	+7.714%
2025-08-14	38.5400	38.66000	38.4500	38.6398	+0.062%	4,712	+7.038%
2025-08-13	38.6600	38.66000	38.4700	38.6158	+0.522%	22,206	+7.104%
2025-08-12	37.9600	38.41510	37.9600	38.4151	+1.623%	4,406	+7.664%
2025-08-11	38.1300	38.13000	37.7800	37.8015	-0.675%	14,987	+9.412%
2025-08-08	37.9776	38.06180	37.9534	38.0584	+0.826%	1,843	+8.673%
2025-08-07	38.0500	38.05000	37.6000	37.7466	-0.177%	6,099	+9.571%
2025-08-06	37.5500	37.85000	37.5301	37.8134	+0.664%	15,956	+9.377%
2025-08-05	37.8200	37.83770	37.4724	37.5641	-0.309%	11,304	+10.103%
2025-08-04	37.3100	37.69000	37.3100	37.6806	+1.282%	9,396	+9.763%
2025-08-01	37.4200	37.42000	37.0800	37.2036	-1.166%	76,950	+11.170%
2025-07-31	38.2200	38.35000	37.6390	37.6425	-0.521%	33,676	+9.874%
2025-07-30	38.0560	38.19850	37.8397	37.8397	-0.521%	5,113	+9.301%
2025-07-29	38.2400	38.25000	38.0227	38.0379	-0.502%	5,242	+8.732%
2025-07-28	38.3600	38.36000	38.1253	38.2299	-0.189%	6,498	+8.185%
2025-07-25	38.2100	38.40000	38.1900	38.3022	+0.116%	3,928	+7.981%
2025-07-24	38.3700	38.43500	38.2429	38.2579	+0.139%	3,633	+8.106%
2025-07-23	37.9400	38.20490	37.8500	38.2049	+0.926%	4,641	+8.256%
2025-07-22	37.8200	37.88000	37.6500	37.8543	+0.085%	7,466	+9.259%
2025-07-21	37.8500	38.30000	37.8222	37.8222	+0.084%	9,025	+9.352%
2025-07-18	38.0900	38.09000	37.7300	37.7905	-0.734%	7,326	+9.443%
2025-07-17	37.8600	38.12000	37.7700	38.0700	+1.116%	6,374	+8.640%
2025-07-16	37.4700	37.71000	37.3600	37.6497	+0.286%	7,242	+9.853%
2025-07-15	38.1200	38.12000	37.5424	37.5424	-0.878%	3,256	+10.167%
2025-07-14	37.7050	37.98000	37.6701	37.8749	+0.171%	19,635	+9.199%
2025-07-11	37.9000	38.00490	37.7504	37.8101	-0.969%	13,104	+9.387%
2025-07-10	38.0600	38.37000	37.8819	38.1801	+0.413%	4,364	+8.327%
2025-07-09	38.0250	38.02500	37.7400	38.0230	+0.803%	17,216	+8.774%
2025-07-08	37.7900	37.94000	37.6365	37.7200	-0.553%	17,873	+9.648%
2025-07-07	38.6700	38.67000	37.7700	37.9299	-2.602%	37,234	+9.041%
2025-07-03	38.7300	39.13000	38.7300	38.9431	+2.143%	2,899	+6.204%
2025-07-02	37.6800	38.12600	37.6800	38.1260	+1.211%	5,855	+8.480%
2025-07-01	37.7000	37.94000	37.6700	37.6700	-0.911%	8,402	+9.793%
2025-06-30	38.0200	38.02000	37.6900	38.0163	+1.237%	17,609	+8.793%
2025-06-27	37.6100	37.84000	37.2200	37.5518	+0.653%	4,990	+10.139%
2025-06-26	36.9800	37.31500	36.9510	37.3083	+1.736%	4,207	+10.858%
2025-06-25	36.9300	36.93000	36.6250	36.6716	-0.582%	3,362	+12.783%
2025-06-24	36.6200	36.98320	36.6185	36.8861	+1.276%	11,425	+12.127%
2025-06-23	36.1700	36.48000	36.1700	36.4213	+0.700%	8,245	+13.558%
2025-06-20	36.4000	36.40000	36.0801	36.1682	-0.600%	7,003	+14.352%
2025-06-18	36.8328	36.83280	36.3600	36.3866	-0.568%	2,784	+13.666%
2025-06-17	36.7000	36.77150	36.5600	36.5943	-0.300%	5,172	+13.021%
2025-06-16	36.6400	36.95000	36.6400	36.7045	+0.368%	16,705	+12.682%
2025-06-13	36.6700	36.92000	36.5699	36.5699	-1.482%	5,848	+13.096%
2025-06-12	36.8300	37.20000	36.8300	37.1202	+0.349%	8,087	+11.420%
2025-06-11	37.3000	37.30000	36.8900	36.9912	-0.650%	10,943	+11.808%
2025-06-10	37.0400	37.26000	37.0400	37.2333	+0.658%	7,068	+11.081%
2025-06-09	37.1200	37.14000	36.9100	36.9900	-0.046%	10,895	+11.812%
2025-06-06	36.9500	37.15950	36.9180	37.0072	+1.175%	7,843	+11.760%
2025-06-05	37.0000	37.00000	36.5400	36.5773	-0.912%	7,341	+13.073%
2025-06-04	37.0700	37.11890	36.9138	36.9138	-0.314%	14,284	+12.043%
2025-06-03	36.7500	37.06000	36.7500	37.0300	+1.034%	2,367	+11.691%
2025-06-02	36.4600	36.65100	36.3154	36.6510	+0.252%	6,903	+12.846%
2025-05-30	36.4707	36.55890	36.2800	36.5589	-0.217%	2,711	+13.130%
2025-05-29	37.1400	37.14000	36.5800	36.6384	+0.310%	5,780	+12.885%
2025-05-28	36.7100	36.85000	36.5252	36.5252	-0.806%	13,787	+13.235%
2025-05-27	36.6600	36.98000	36.4800	36.8218	+1.973%	8,147	+12.323%
2025-05-23	36.1965	36.30400	36.1094	36.1094	-0.986%	14,158	+14.539%
2025-05-22	36.5580	36.65000	36.4689	36.4689	-0.711%	14,383	+13.410%
2025-05-21	36.6300	36.88000	36.6100	36.7300	-0.723%	11,823	+12.603%
2025-05-20	37.1000	37.24000	36.9200	36.9975	-1.174%	22,062	+11.789%
2025-05-19	36.9500	37.60000	36.9500	37.4370	+0.108%	21,185	+10.477%
2025-05-16	37.0100	37.39650	36.8900	37.3965	+1.074%	10,486	+10.596%
2025-05-15	36.8300	37.21990	36.7000	36.9992	+0.108%	5,937	+11.784%
2025-05-14	36.9754	37.10860	36.8200	36.9593	-0.291%	46,497	+11.905%
2025-05-13	36.4600	37.26000	36.4600	37.0673	+1.582%	31,705	+11.579%
2025-05-12	36.3300	36.49000	36.0700	36.4900	+4.265%	18,840	+13.344%
2025-05-09	35.1400	35.23000	34.9400	34.9975	-0.174%	3,637	+18.178%
2025-05-08	35.0500	35.48000	34.9000	35.0585	+0.563%	10,529	+17.972%
2025-05-07	34.9100	34.97000	34.6400	34.8623	-0.046%	4,031	+18.636%
2025-05-06	34.7300	35.09390	34.7300	34.8784	-0.717%	15,095	+18.581%
2025-05-05	35.1781	35.38000	35.0800	35.1302	-1.311%	110,636	+17.731%
2025-05-02	35.3500	35.78960	35.3500	35.5967	+1.959%	7,409	+16.188%
2025-05-01	35.2600	35.50080	34.9128	34.9128	+0.677%	565,353	+18.464%
2025-04-30	33.9920	34.67800	33.9450	34.6780	-0.078%	43,125	+19.266%
2025-04-29	34.1800	34.76000	34.1800	34.7050	+0.614%	10,378	+19.174%
2025-04-28	34.6500	34.65000	34.0700	34.4931	+0.039%	3,589	+19.906%
2025-04-25	34.2000	34.53890	34.0701	34.4797	+0.324%	54,130	+19.952%
2025-04-24	34.1200	34.36840	34.1200	34.3684	+3.224%	2,540	+20.341%
2025-04-23	34.2800	34.30000	33.2950	33.2950	+1.306%	18,019	+24.220%
2025-04-22	32.4700	33.02000	32.4700	32.8657	+1.897%	9,330	+25.843%
2025-04-21	32.5600	32.56000	32.0501	32.2540	-1.822%	11,315	+28.230%
2025-04-17	32.8600	33.02000	32.8100	32.8527	-0.276%	19,664	+25.893%
2025-04-16	33.1600	33.21000	32.7000	32.9436	-2.012%	12,195	+25.545%
2025-04-15	34.0235	34.02350	33.4800	33.6202	-0.645%	13,254	+23.019%
2025-04-14	34.1200	34.38000	33.8001	33.8386	-0.045%	24,319	+22.225%
2025-04-11	33.9600	35.99000	32.9300	33.8538	+1.959%	20,103	+22.170%
2025-04-10	33.6980	33.69800	32.7800	33.2035	-3.503%	29,607	+24.563%
2025-04-09	30.4900	34.50000	30.4900	34.4089	+15.852%	66,289	+20.199%
2025-04-08	31.7500	32.21540	29.5370	29.7008	-3.318%	60,584	+39.253%
2025-04-07	29.9300	32.05000	29.7300	30.7200	-4.400%	35,074	+34.633%
2025-04-04	30.2700	32.13390	30.2600	32.1339	+6.451%	461,281	+28.709%
2025-04-03	30.6100	30.61000	30.1065	30.1867	-3.767%	3,498	+37.011%
2025-04-02	31.0300	31.48000	31.0300	31.3682	+1.023%	9,000	+31.851%
2025-04-01	30.7000	31.08000	30.7000	31.0507	+0.385%	196,066	+33.199%
2025-03-31	30.5700	30.97590	30.4700	30.9317	+0.288%	1,875	+33.711%
2025-03-28	31.3200	31.32000	30.8150	30.8429	-1.878%	7,108	+34.096%
2025-03-27	31.4700	31.57000	31.4300	31.4331	-0.295%	22,217	+31.578%
2025-03-26	31.6620	31.66200	31.3849	31.5261	-0.924%	1,266	+31.190%
2025-03-25	32.0000	32.04000	31.8200	31.8200	-0.445%	41,516	+29.979%
2025-03-24	31.8912	31.96220	31.8500	31.9622	+1.603%	3,053	+29.400%
2025-03-21	31.2930	31.45780	31.2700	31.4578	-0.090%	4,758	+31.475%
2025-03-20	31.4800	31.74610	31.4250	31.4862	-0.308%	10,378	+31.357%
2025-03-19	31.4945	31.58360	31.4945	31.5836	+0.828%	3,817	+30.952%
2025-03-18	31.3300	31.43000	31.2200	31.3241	-1.161%	390,710	+32.036%
2025-03-17	31.6200	31.79500	31.5000	31.6921	+0.514%	36,668	+30.503%
2025-03-14	31.1100	31.53640	31.1100	31.5300	+1.973%	10,328	+31.174%
2025-03-13	31.2765	31.27650	30.9200	30.9200	-1.379%	5,998	+33.762%
2025-03-12	31.4600	31.51990	31.2488	31.3524	+0.187%	11,392	+31.917%
2025-03-11	31.2915	31.43000	31.1000	31.2940	-0.152%	25,549	+32.163%
2025-03-10	31.8900	31.89000	31.1900	31.3417	-2.862%	90,543	+31.962%
2025-03-07	31.9254	32.26500	31.6735	32.2650	+0.499%	10,791	+28.186%
2025-03-06	32.0800	32.38000	31.9801	32.1047	-1.640%	4,851	+28.826%
2025-03-05	32.2600	32.72030	32.0200	32.6400	+1.213%	34,789	+26.713%
2025-03-04	32.3600	32.67000	31.9306	32.2488	-0.920%	497,053	+28.250%
2025-03-03	33.4100	33.41000	32.4300	32.5482	-2.010%	7,053	+27.071%
2025-02-28	32.8768	33.21580	32.7000	33.2158	+1.542%	300,130	+24.517%
2025-02-27	33.3678	33.39000	32.7115	32.7115	-2.003%	7,921	+26.436%
2025-02-26	33.3500	33.73900	33.1700	33.3802	+0.247%	10,322	+23.903%
2025-02-25	33.5700	33.57000	33.0390	33.2978	-1.281%	275,915	+24.210%
2025-02-24	33.9700	34.07000	33.7100	33.7300	-0.645%	143,769	+22.618%
2025-02-21	34.6400	34.64000	33.9400	33.9491	-2.124%	13,497	+21.827%
2025-02-20	34.7654	34.76540	34.4701	34.6857	-0.413%	8,982	+19.240%
2025-02-19	34.6585	34.87000	34.6512	34.8296	+0.360%	12,336	+18.747%
2025-02-18	34.6500	34.70470	34.6244	34.7047	+0.073%	6,040	+19.175%
2025-02-14	34.6900	34.72000	34.6300	34.6795	+0.050%	18,174	+19.261%
2025-02-13	34.3400	34.66220	34.3400	34.6622	+1.139%	4,978	+19.321%
2025-02-12	34.1600	34.33000	34.1600	34.2719	-0.356%	10,355	+20.680%
2025-02-11	34.4100	34.47990	34.2700	34.3945	-0.016%	5,938	+20.249%
2025-02-10	34.3500	34.42000	34.3000	34.4000	+0.998%	131,272	+20.230%
2025-02-07	34.5200	34.64000	34.0600	34.0600	-0.815%	7,065	+21.430%
2025-02-06	33.2100	34.44000	33.2100	34.3400	-0.319%	35,961	+20.440%
2025-02-05	34.1500	34.45000	34.1000	34.4500	+0.525%	9,470	+20.056%
2025-02-04	34.2799	34.33000	34.1101	34.2700	+0.362%	5,830	+20.686%
2025-02-03	33.7400	34.30970	33.6800	34.1464	-0.793%	40,527	+21.123%
2025-01-31	34.7100	34.91000	34.4127	34.4194	-0.751%	9,358	+20.162%
2025-01-30	34.5000	34.69500	34.4600	34.6800	+0.692%	12,255	+19.260%
2025-01-29	34.5700	34.57000	34.3300	34.4417	-0.535%	7,584	+20.085%
2025-01-28	34.2800	34.68600	34.2600	34.6271	+1.042%	26,049	+19.442%
2025-01-27	33.8600	34.32000	33.8600	34.2700	-1.725%	16,091	+20.686%
2025-01-24	35.2200	35.30000	34.6939	34.8714	-0.623%	10,960	+18.605%
2025-01-23	34.8700	35.09000	34.8200	35.0900	+0.611%	30,802	+17.866%
2025-01-22	34.7800	35.06800	34.7800	34.8768	+1.035%	18,820	+18.587%
2025-01-21	34.3900	34.56000	34.2400	34.5194	+1.095%	95,921	+19.814%
2025-01-17	34.1100	34.38000	34.1000	34.1454	+1.087%	65,005	+21.127%
2025-01-16	33.9400	33.95450	33.7400	33.7782	-0.280%	8,480	+22.443%
2025-01-15	33.8605	33.88000	33.8200	33.8729	+2.131%	14,121	+22.101%
2025-01-14	33.2700	33.28000	33.0000	33.1661	+0.321%	16,077	+24.703%
2025-01-13	32.7900	33.09000	32.7600	33.0600	+0.030%	68,524	+25.103%
2025-01-10	33.5200	33.52000	32.9926	33.0500	-1.637%	20,810	+25.141%

.dark-mode .SpGnqx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SpGnqx{ 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