Dark

SPYC
Simplify US Equity PLUS Convexity ETF
stock NYSE ETF

At Close

Sep 15, 2026 12:48:50 PM EDT

45.54USD-0.511%(-0.23)698,495

43.17Bid 48.90Ask 5.73Spread

Pre-market

0.00USD-100.000%(-45.77)0

After-hours

Sep 15, 2026 4:10:30 PM EDT

45.43USD-0.238%(-0.11)1

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	45.540000	45.5400	45.540000	45.5400	-0.511%	698,495	0.000%
2026-09-14	45.805000	45.9399	45.749900	45.7740	-0.728%	11,113	-0.511%
2026-09-11	46.280000	46.2800	46.080000	46.1096	+0.945%	3,622	-1.235%
2026-09-10	45.770000	45.8400	45.640000	45.6781	-0.862%	4,829	-0.302%
2026-09-09	46.175000	46.1750	45.980000	46.0752	-0.481%	4,753	-1.162%
2026-09-08	46.530000	46.5700	46.290000	46.2977	-0.776%	10,538	-1.637%
2026-09-04	46.800100	46.8001	46.610000	46.6600	-0.850%	13,061	-2.400%
2026-09-03	46.580000	47.1500	46.510000	47.0600	+1.488%	15,629	-3.230%
2026-09-02	46.365000	46.4200	46.260100	46.3701	+0.662%	2,679	-1.790%
2026-09-01	46.260000	46.2600	46.060000	46.0652	-0.987%	5,853	-1.140%
2026-08-31	46.430000	46.5450	46.390000	46.5243	-0.611%	5,279	-2.116%
2026-08-28	46.975000	47.3500	46.760000	46.8103	-0.411%	4,626	-2.714%
2026-08-27	46.969900	47.1400	46.860000	47.0033	+0.845%	9,496	-3.113%
2026-08-26	46.580000	46.6800	46.480000	46.6095	-0.021%	3,338	-2.295%
2026-08-25	46.600000	46.6191	46.430000	46.6191	+0.438%	3,181	-2.315%
2026-08-24	46.455000	46.4800	46.360000	46.4159	-0.424%	5,942	-1.887%
2026-08-21	46.585000	46.6300	46.585000	46.6135	+0.677%	1,673	-2.303%
2026-08-20	46.720000	46.7600	46.300000	46.3000	-1.300%	5,744	-1.641%
2026-08-19	46.990000	47.0700	46.910000	46.9100	+0.192%	2,413	-2.920%
2026-08-18	47.010000	47.0200	46.820000	46.8200	-0.973%	7,286	-2.734%
2026-08-17	47.670000	47.6700	47.280000	47.2800	-0.901%	5,060	-3.680%
2026-08-14	48.085000	48.0850	47.650000	47.7100	-0.480%	21,002	-4.548%
2026-08-13	48.190000	48.1900	47.800000	47.9400	+0.986%	13,598	-5.006%
2026-08-12	47.560000	47.6200	47.445000	47.4718	+0.289%	3,228	-4.069%
2026-08-11	47.525000	47.5250	47.260000	47.3349	-0.515%	5,235	-3.792%
2026-08-10	47.560000	47.7100	47.560000	47.5800	-0.252%	2,918	-4.288%
2026-08-07	47.740000	47.7400	47.490000	47.7000	+1.119%	10,296	-4.528%
2026-08-06	47.640000	47.6400	46.870000	47.1721	-1.225%	81,666	-3.460%
2026-08-05	48.960000	48.9600	47.350000	47.7571	-1.206%	10,486	-4.642%
2026-08-04	46.670000	48.4550	46.670000	48.3400	+4.508%	29,211	-5.792%
2026-08-03	45.500000	46.3400	45.500000	46.2547	+2.209%	16,851	-1.545%
2026-07-31	44.710000	45.3500	44.710000	45.2548	+1.023%	23,154	+0.630%
2026-07-30	44.400000	44.8000	44.400000	44.7965	+1.982%	15,867	+1.660%
2026-07-29	44.280000	44.8500	43.926100	43.9261	-1.555%	2,648	+3.674%
2026-07-28	45.400000	45.4000	44.619800	44.6198	-0.061%	1,155	+2.062%
2026-07-27	44.605000	44.6800	44.470000	44.6470	+0.443%	4,797	+2.000%
2026-07-24	44.850000	44.9800	44.450000	44.4500	-0.532%	10,265	+2.452%
2026-07-23	44.970000	44.9700	44.530100	44.6877	-1.591%	4,571	+1.907%
2026-07-22	45.320000	45.5700	45.320000	45.4100	+0.044%	8,792	+0.286%
2026-07-21	45.130000	45.5000	45.130000	45.3900	+1.007%	18,976	+0.330%
2026-07-20	45.090000	45.1899	44.937700	44.9377	-0.266%	3,828	+1.340%
2026-07-17	45.150000	45.3000	45.010000	45.0576	-1.220%	3,222	+1.071%
2026-07-16	45.670000	45.8000	45.480000	45.6140	-0.801%	2,973	-0.162%
2026-07-15	45.770000	45.9822	45.760000	45.9822	+0.273%	5,078	-0.962%
2026-07-14	45.755000	45.8572	45.750000	45.8572	+0.487%	4,494	-0.692%
2026-07-13	45.845000	45.8450	45.555000	45.6351	-1.026%	7,331	-0.208%
2026-07-10	45.909600	46.1100	45.900000	46.1084	+0.662%	3,809	-1.233%
2026-07-09	45.575000	45.9599	45.575000	45.8052	+1.026%	14,745	-0.579%
2026-07-08	45.280000	45.3500	45.060000	45.3398	-0.297%	4,483	+0.442%
2026-07-07	45.520000	45.6299	45.350000	45.4747	-0.972%	9,613	+0.144%
2026-07-06	45.721000	45.9550	45.720000	45.9209	+1.181%	3,626	-0.829%
2026-07-02	45.840000	45.8400	45.020000	45.3850	-0.381%	3,877	+0.342%
2026-07-01	45.610000	45.8400	45.558600	45.5586	-0.267%	30,479	-0.041%
2026-06-30	45.540100	45.7100	45.540100	45.6807	+1.115%	2,825	-0.308%
2026-06-29	44.920000	45.2300	44.660000	45.1769	+1.279%	12,390	+0.804%
2026-06-26	44.420000	44.8500	44.420000	44.6065	-0.306%	3,462	+2.093%
2026-06-25	44.970000	44.9700	44.635000	44.7434	-0.006%	10,601	+1.780%
2026-06-24	45.075000	45.3250	44.670000	44.7463	-0.476%	7,770	+1.774%
2026-06-23	45.200000	45.2000	44.900000	44.9602	-1.596%	9,114	+1.290%
2026-06-22	46.040000	46.0400	45.630000	45.6894	-0.415%	12,284	-0.327%
2026-06-18	46.060000	46.0600	45.670000	45.8800	+1.280%	16,700	-0.741%
2026-06-17	45.800000	45.9600	45.110000	45.3000	-1.415%	6,883	+0.530%
2026-06-16	46.195000	46.2150	45.921500	45.9500	-0.884%	15,515	-0.892%
2026-06-15	46.570000	46.5800	46.270000	46.3600	+2.414%	20,959	-1.769%
2026-06-12	45.140000	45.5889	45.140000	45.2674	+0.468%	11,444	+0.602%
2026-06-11	44.200000	45.1900	44.140100	45.0564	+1.972%	5,306	+1.073%
2026-06-10	44.460000	44.4600	44.184900	44.1849	-1.000%	3,713	+3.067%
2026-06-09	45.110000	45.1100	44.414100	44.6312	-0.340%	7,607	+2.036%
2026-06-08	44.960000	45.1200	44.783600	44.7836	-0.073%	3,245	+1.689%
2026-06-05	45.880000	45.8800	44.816200	44.8162	-2.883%	8,721	+1.615%
2026-06-04	45.680000	46.2200	45.680000	46.1468	+0.597%	12,652	-1.315%
2026-06-03	46.070000	46.0700	45.860000	45.8728	-0.837%	3,306	-0.725%
2026-06-02	46.190000	46.3500	46.190000	46.2600	-0.035%	2,616	-1.556%
2026-06-01	46.070000	46.3900	46.010000	46.2761	+0.379%	3,979	-1.591%
2026-05-29	46.020000	46.1900	45.980000	46.1015	+0.112%	5,768	-1.218%
2026-05-28	45.850000	46.0700	45.850000	46.0500	+0.810%	3,954	-1.107%
2026-05-27	45.730000	45.7300	45.490000	45.6800	-0.022%	85,709	-0.306%
2026-05-26	45.830000	45.8300	45.580000	45.6899	+0.739%	5,131	-0.328%
2026-05-22	45.540000	45.5700	45.250000	45.3549	+0.443%	1,715	+0.408%
2026-05-21	44.860000	45.2900	44.859900	45.1549	-0.100%	5,490	+0.853%
2026-05-20	45.100000	45.2000	45.040000	45.2000	+1.731%	6,966	+0.752%
2026-05-19	44.410000	44.7900	44.390000	44.4309	-0.846%	4,290	+2.496%
2026-05-18	44.970000	44.9700	44.670000	44.8102	-0.444%	3,238	+1.629%
2026-05-15	45.270000	45.3000	45.010100	45.0101	-1.305%	4,901	+1.177%
2026-05-14	45.450000	45.7500	45.444000	45.6053	+0.943%	7,465	-0.143%
2026-05-13	45.179200	45.1792	45.179200	45.1792	+0.710%	930	+0.799%
2026-05-12	44.480000	44.9500	44.465000	44.8607	-0.196%	4,148	+1.514%
2026-05-11	44.990000	45.0300	44.946000	44.9487	+0.197%	4,035	+1.315%
2026-05-08	44.816500	45.2800	44.770000	44.8605	+1.078%	35,396	+1.515%
2026-05-07	44.690000	44.6900	44.290000	44.3819	-0.547%	166,988	+2.609%
2026-05-06	44.470000	44.6259	44.430000	44.6259	+1.795%	4,286	+2.048%
2026-05-05	42.540000	43.9900	42.540000	43.8390	+0.828%	5,852	+3.880%
2026-05-04	43.620000	43.6200	43.460000	43.4789	-0.582%	1,850	+4.740%
2026-05-01	43.770000	43.8989	43.733300	43.7333	+0.346%	2,322	+4.131%
2026-04-30	43.210000	43.5900	43.110100	43.5824	+1.135%	2,373	+4.492%
2026-04-29	43.090000	43.0933	43.010000	43.0933	-0.096%	2,851	+5.678%
2026-04-28	42.980000	43.1350	42.980000	43.1345	-0.541%	1,719	+5.577%
2026-04-27	43.310000	43.3691	43.210000	43.3691	+0.080%	3,067	+5.006%
2026-04-24	43.260000	43.3343	43.230000	43.3343	+0.819%	924	+5.090%
2026-04-23	43.150000	43.1500	42.760000	42.9824	-0.399%	3,402	+5.950%
2026-04-22	43.126000	43.1547	43.050000	43.1547	+0.852%	2,915	+5.527%
2026-04-21	43.100000	43.1000	42.790000	42.7900	-0.448%	2,302	+6.427%
2026-04-20	43.020000	43.0200	42.955000	42.9826	-0.353%	1,297	+5.950%
2026-04-17	43.140000	43.2200	43.045000	43.1350	+1.494%	4,727	+5.576%
2026-04-16	42.500000	42.6200	42.475000	42.5000	-0.070%	3,150	+7.153%
2026-04-15	42.256900	42.5450	42.256900	42.5297	+1.026%	30,506	+7.078%
2026-04-14	42.062300	42.1363	42.026100	42.0977	+1.245%	2,359	+8.177%
2026-04-13	40.970000	41.5801	40.970000	41.5801	+1.035%	8,486	+9.524%
2026-04-10	41.250000	41.3200	41.085000	41.1540	-0.365%	2,648	+10.658%
2026-04-09	40.988400	41.3100	40.988400	41.3046	+0.604%	2,855	+10.254%
2026-04-08	40.960000	41.0800	40.852100	41.0567	+2.838%	19,670	+10.920%
2026-04-07	39.670000	39.9235	39.630000	39.9235	+0.089%	3,413	+14.068%
2026-04-06	39.933800	39.9338	39.800000	39.8880	+0.367%	4,543	+14.170%
2026-04-02	39.218316	39.8000	39.218316	39.7422	-0.006%	19,719	+14.589%
2026-04-01	39.770000	39.8200	39.701900	39.7444	+0.690%	4,606	+14.582%
2026-03-31	38.870000	39.6300	38.870000	39.4721	+2.251%	8,015	+15.373%
2026-03-30	38.870000	38.8700	38.500000	38.6033	-0.353%	18,574	+17.969%
2026-03-27	39.110000	39.1100	38.690000	38.7400	-1.350%	9,025	+17.553%
2026-03-26	39.670000	39.7600	39.240000	39.2700	-1.692%	7,137	+15.966%
2026-03-25	40.100000	40.1000	39.940000	39.9458	+0.392%	5,873	+14.004%
2026-03-24	39.780000	39.9999	39.760000	39.7900	-0.425%	5,806	+14.451%
2026-03-23	40.140000	40.3000	39.950000	39.9600	+0.655%	6,652	+13.964%
2026-03-20	39.900000	39.9000	39.610000	39.7000	-1.268%	2,618	+14.710%
2026-03-19	40.190000	40.3064	40.000000	40.2100	-0.286%	13,193	+13.255%
2026-03-18	40.855000	40.8550	40.325400	40.3254	-1.260%	6,007	+12.931%
2026-03-17	40.905000	40.9799	40.793700	40.8400	+0.418%	7,665	+11.508%
2026-03-16	40.810000	40.8100	40.660000	40.6700	+0.445%	8,006	+11.974%
2026-03-13	40.920000	40.9200	40.400000	40.4900	-0.431%	5,163	+12.472%
2026-03-12	40.805000	40.8100	40.665400	40.6654	-1.226%	7,182	+11.987%
2026-03-11	41.380000	41.3800	41.170000	41.1700	-0.170%	1,873	+10.615%
2026-03-10	41.455000	41.5300	41.240000	41.2400	-0.314%	8,246	+10.427%
2026-03-09	40.900000	41.4900	40.780000	41.3700	+0.073%	7,797	+10.080%
2026-03-06	41.305000	41.3400	41.220000	41.3400	-0.882%	3,970	+10.160%
2026-03-05	41.880000	41.8800	41.530000	41.7078	-0.506%	2,796	+9.188%
2026-03-04	41.690000	42.0062	41.690000	41.9200	+0.335%	5,185	+8.635%
2026-03-03	41.370000	41.7850	41.370000	41.7800	-0.547%	9,722	+9.000%
2026-03-02	41.510000	42.2400	41.510000	42.0100	-0.162%	6,384	+8.403%
2026-02-27	42.040000	42.0780	41.890000	42.0780	-0.384%	9,933	+8.228%
2026-02-26	42.415900	42.4159	42.050000	42.2400	-0.995%	5,896	+7.812%
2026-02-25	42.130000	42.6700	42.130000	42.6645	+0.993%	5,502	+6.740%
2026-02-24	41.860000	42.3100	41.860000	42.2450	+0.655%	3,311	+7.800%
2026-02-23	42.120000	42.1200	41.820000	41.9700	-1.224%	6,665	+8.506%
2026-02-20	42.260000	42.4900	42.190000	42.4900	+0.802%	19,011	+7.178%
2026-02-19	42.130000	42.2100	42.000000	42.1520	-0.303%	10,741	+8.038%
2026-02-18	42.420000	42.4200	42.190000	42.2800	+0.523%	5,349	+7.711%
2026-02-17	41.930000	42.1500	41.660000	42.0600	+0.278%	10,735	+8.274%
2026-02-13	41.990000	42.2900	41.943600	41.9436	-0.015%	7,816	+8.574%
2026-02-12	42.960000	42.9600	41.950000	41.9500	-1.687%	6,895	+8.558%
2026-02-11	43.190000	43.1900	42.670000	42.6700	-0.198%	56,009	+6.726%
2026-02-10	43.020000	43.1200	42.752800	42.7548	-0.607%	3,414	+6.514%
2026-02-09	42.660000	43.0923	42.660000	43.0161	+0.491%	1,875	+5.867%
2026-02-06	42.060000	42.8058	42.060000	42.8058	+2.455%	11,246	+6.387%
2026-02-05	41.730000	41.9700	41.680000	41.7800	-1.431%	15,536	+9.000%
2026-02-04	42.680000	42.6800	42.240000	42.3865	-0.686%	10,074	+7.440%
2026-02-03	43.020000	43.0500	42.320000	42.6791	-1.144%	6,669	+6.703%
2026-02-02	43.105000	43.2900	43.105000	43.1729	+0.617%	7,146	+5.483%
2026-01-30	43.030000	43.0300	42.750000	42.9081	-0.484%	2,100	+6.134%
2026-01-29	42.660000	43.1166	42.660000	43.1166	-0.444%	2,626	+5.621%
2026-01-28	43.520000	43.5200	43.240000	43.3089	-0.178%	2,658	+5.152%
2026-01-27	43.400000	43.4000	43.335000	43.3861	+0.626%	3,549	+4.964%
2026-01-26	43.160000	43.2000	43.116000	43.1160	+0.759%	3,062	+5.622%
2026-01-23	42.718600	42.9700	42.718600	42.7914	-0.234%	3,654	+6.423%
2026-01-22	42.830000	43.1499	42.780000	42.8917	+0.637%	6,471	+6.174%
2026-01-21	42.430000	42.7300	42.120000	42.6200	+1.465%	7,550	+6.851%
2026-01-20	43.100000	43.1000	41.950000	42.0046	-2.654%	22,041	+8.417%
2026-01-16	43.180000	43.2900	43.100000	43.1500	-0.208%	51,440	+5.539%
2026-01-15	43.410000	43.4400	43.190000	43.2400	+0.357%	5,333	+5.319%
2026-01-14	43.130000	43.1300	42.830000	43.0862	-0.695%	12,956	+5.695%
2026-01-13	43.414300	43.4143	43.310000	43.3878	-0.432%	3,151	+4.960%
2026-01-12	43.495000	43.6300	43.495000	43.5761	+0.075%	3,774	+4.507%
2026-01-09	43.090000	43.6100	43.090000	43.5435	+0.728%	1,763	+4.585%
2026-01-08	43.212200	43.2350	43.150000	43.2289	-0.323%	5,882	+5.346%
2026-01-07	43.595000	43.6600	43.368000	43.3689	-0.640%	2,038	+5.006%
2026-01-06	43.320000	43.6599	43.250000	43.6484	+1.213%	4,735	+4.334%
2026-01-05	43.119900	43.2900	43.082000	43.1252	+0.843%	13,272	+5.600%
2026-01-02	42.690000	42.7800	42.690000	42.7647	+0.047%	3,698	+6.490%
2025-12-31	42.900000	43.0000	42.744800	42.7448	-0.870%	8,042	+6.539%
2025-12-30	43.170000	43.2300	43.050000	43.1200	-0.247%	10,718	+5.612%
2025-12-29	43.175000	43.2700	43.170000	43.2268	-0.728%	3,945	+5.351%
2025-12-26	43.700000	43.7000	43.530000	43.5436	-0.274%	3,119	+4.585%
2025-12-24	43.470000	43.7700	43.466600	43.6632	+0.581%	4,124	+4.298%
2025-12-23	43.090000	43.4110	43.090000	43.4110	+0.807%	3,734	+4.904%
2025-12-22	42.980000	43.1100	42.949900	43.0634	+0.833%	3,010	+5.751%
2025-12-19	42.660000	42.7600	42.650000	42.7076	+0.703%	27,249	+6.632%
2025-12-18	42.310000	42.7000	42.230000	42.4096	+1.120%	26,423	+7.381%
2025-12-17	42.480000	42.4800	41.940000	41.9400	-1.457%	5,187	+8.584%
2025-12-16	42.605000	42.6100	42.260000	42.5600	-0.357%	7,696	+7.002%
2025-12-15	42.760000	42.7600	42.640000	42.7123	-0.172%	11,062	+6.620%
2025-12-12	43.290000	43.2900	42.723000	42.7860	-1.338%	2,740	+6.437%
2025-12-11	43.040000	43.3900	43.040000	43.3662	+0.012%	5,775	+5.013%
2025-12-10	42.960000	43.4600	42.960000	43.3612	+0.778%	55,311	+5.025%
2025-12-09	43.099600	43.0996	43.026500	43.0265	-0.018%	960	+5.842%
2025-12-08	43.170000	43.1700	42.980000	43.0342	-0.516%	5,478	+5.823%
2025-12-05	43.600000	43.6200	43.230000	43.2575	+0.156%	11,561	+5.277%
2025-12-04	43.310000	43.3100	43.050000	43.1901	-0.092%	3,020	+5.441%
2025-12-03	43.050000	43.3599	43.050000	43.2297	+0.323%	2,542	+5.344%
2025-12-02	43.200000	43.2332	43.020000	43.0907	+0.216%	4,651	+5.684%
2025-12-01	43.109900	43.1700	42.997700	42.9977	-1.009%	4,170	+5.913%
2025-11-28	43.375100	43.4500	43.375100	43.4358	+0.368%	4,233	+4.844%
2025-11-26	43.206500	43.7400	43.206500	43.2767	+0.771%	2,392	+5.230%
2025-11-25	42.298500	42.9600	42.298500	42.9457	+0.942%	6,265	+6.041%
2025-11-24	42.400000	42.5911	42.400000	42.5451	+1.682%	4,024	+7.039%
2025-11-21	41.450000	42.2499	41.450000	41.8412	+1.928%	16,094	+8.840%
2025-11-20	43.030000	43.0700	41.049800	41.0498	-2.299%	4,101	+10.938%
2025-11-19	41.846000	42.0880	41.846000	42.0157	+0.383%	4,813	+8.388%
2025-11-18	41.840000	42.1350	41.580000	41.8554	-0.785%	4,183	+8.803%
2025-11-17	42.800000	42.8400	41.991500	42.1865	-1.383%	5,083	+7.949%
2025-11-14	42.380000	42.9920	42.380000	42.7782	-0.045%	4,391	+6.456%
2025-11-13	43.221500	43.2215	42.780100	42.7975	-2.361%	3,790	+6.408%
2025-11-12	43.882000	43.9400	43.820000	43.8326	+0.010%	1,540	+3.895%
2025-11-11	43.530000	43.8700	43.530000	43.8282	-0.031%	2,496	+3.906%
2025-11-10	43.343000	43.9000	43.290000	43.8418	+2.364%	30,586	+3.873%
2025-11-07	42.440000	42.8292	42.200000	42.8292	+0.004%	25,693	+6.329%
2025-11-06	43.170000	43.1700	42.785000	42.8277	-1.617%	7,710	+6.333%
2025-11-05	43.365000	43.7300	43.365000	43.5314	+0.667%	8,707	+4.614%
2025-11-04	43.370000	43.4200	43.243100	43.2431	-1.509%	5,264	+5.312%
2025-11-03	43.890000	43.9150	43.720000	43.9055	-0.101%	5,692	+3.723%
2025-10-31	44.075000	44.0800	43.794700	43.9499	+0.154%	9,694	+3.618%
2025-10-30	43.440000	44.2600	43.440000	43.8823	-1.119%	4,624	+3.778%
2025-10-29	45.180000	45.2100	44.093000	44.3787	-1.001%	12,189	+2.617%
2025-10-28	44.540000	45.0400	44.380000	44.8273	+0.593%	7,176	+1.590%
2025-10-27	44.080000	44.5629	44.030000	44.5629	+2.396%	23,218	+2.193%
2025-10-24	43.520000	43.7450	43.490000	43.5203	+1.328%	40,437	+4.641%
2025-10-23	42.770000	43.0900	42.760000	42.9498	+0.748%	9,818	+6.031%
2025-10-22	42.880000	42.8960	42.420000	42.6308	-0.888%	5,668	+6.824%
2025-10-21	42.969600	43.0600	42.969600	43.0127	-0.200%	4,301	+5.876%
2025-10-20	42.940000	43.0990	42.940000	43.0990	+1.466%	3,709	+5.664%
2025-10-17	42.360000	42.5605	42.120000	42.4763	+0.506%	7,080	+7.213%
2025-10-16	42.810000	42.8200	42.015500	42.2626	-0.675%	3,357	+7.755%
2025-10-15	42.370000	42.9645	42.370000	42.5496	+0.460%	4,508	+7.028%
2025-10-14	42.090000	42.6200	42.090000	42.3548	-0.277%	6,260	+7.520%
2025-10-13	42.300200	42.5028	42.300000	42.4726	+2.016%	3,213	+7.222%
2025-10-10	42.450000	42.4500	41.633100	41.6331	-3.248%	5,083	+9.384%
2025-10-09	42.964000	43.0400	42.964000	43.0309	-0.583%	2,070	+5.831%
2025-10-08	42.570000	43.3100	42.570000	43.2831	+0.733%	14,279	+5.214%
2025-10-07	42.780000	43.3700	42.780000	42.9683	-0.622%	4,120	+5.985%
2025-10-06	43.129900	43.2400	43.129900	43.2373	+0.469%	1,344	+5.326%
2025-10-03	43.235000	43.3683	43.035300	43.0353	-0.056%	3,348	+5.820%
2025-10-02	43.000000	43.1700	42.950000	43.0592	+0.016%	4,157	+5.761%
2025-10-01	42.630000	43.1000	42.500000	43.0523	+0.455%	33,919	+5.778%
2025-09-30	42.480000	42.8572	42.421100	42.8572	+0.635%	8,959	+6.260%
2025-09-29	42.530000	42.6082	42.530000	42.5868	+0.370%	4,123	+6.935%
2025-09-26	42.440000	42.5388	42.211800	42.4300	+0.601%	6,287	+7.330%
2025-09-25	42.159400	42.2500	42.110500	42.1766	-0.938%	6,887	+7.975%
2025-09-24	42.850000	42.8500	42.560000	42.5761	-0.606%	2,361	+6.961%
2025-09-23	43.227000	43.2500	42.830000	42.8356	-0.952%	5,553	+6.313%
2025-09-22	42.790000	43.3000	42.790000	43.2475	+0.715%	7,927	+5.301%
2025-09-19	42.742500	42.9405	42.712500	42.9405	+0.651%	1,418	+6.054%
2025-09-18	42.595000	42.8200	42.595000	42.6627	+0.527%	5,637	+6.744%
2025-09-17	42.460000	42.6300	42.439100	42.4391	-0.374%	10,959	+7.307%
2025-09-16	42.528200	42.6700	42.528200	42.5983	-0.135%	2,107	+6.906%
2025-09-15	42.940000	42.9400	42.600000	42.6560	+0.291%	3,579	+6.761%
2025-09-12	42.580000	42.7100	42.530000	42.5323	-0.598%	2,480	+7.072%
2025-09-11	42.710200	42.7883	42.670000	42.7883	+1.727%	2,751	+6.431%
2025-09-10	42.170000	42.1700	41.890000	42.0617	+0.474%	4,164	+8.270%
2025-09-09	41.690000	41.8631	41.690000	41.8631	+0.514%	3,225	+8.783%
2025-09-08	41.240000	41.7621	41.240000	41.6489	+0.353%	3,320	+9.343%
2025-09-05	42.270000	42.2700	41.387400	41.5023	-0.795%	3,840	+9.729%
2025-09-04	41.520000	41.8451	41.493500	41.8348	+1.453%	3,015	+8.857%
2025-09-03	41.250000	41.3900	41.014700	41.2356	+0.452%	3,588	+10.439%
2025-09-02	40.980000	41.0500	40.690000	41.0500	-0.846%	13,976	+10.938%
2025-08-29	41.366000	41.4899	41.330000	41.4001	-1.162%	18,052	+10.000%
2025-08-28	41.610000	41.9100	41.610000	41.8870	+0.617%	5,294	+8.721%
2025-08-27	41.680000	41.8050	41.630000	41.6300	+0.007%	4,907	+9.392%
2025-08-26	41.440000	41.6300	41.440000	41.6272	+0.508%	2,390	+9.400%
2025-08-25	41.540000	41.6600	41.416800	41.4168	-0.889%	4,626	+9.955%
2025-08-22	41.914700	41.9900	41.788500	41.7885	+2.460%	4,825	+8.977%
2025-08-21	40.886600	40.8866	40.710000	40.7851	-0.472%	2,281	+11.658%
2025-08-20	40.855000	41.0050	40.855000	40.9786	-0.300%	827	+11.131%
2025-08-19	41.480000	41.4800	41.070000	41.1020	-0.997%	3,525	+10.798%
2025-08-18	41.530000	41.5300	41.470000	41.5159	-0.322%	2,133	+9.693%
2025-08-15	41.740000	41.7400	41.550000	41.6500	-0.583%	8,450	+9.340%
2025-08-14	41.800000	41.8942	41.680000	41.8942	+0.065%	14,792	+8.702%
2025-08-13	41.890000	41.8900	41.630000	41.8671	+0.577%	38,860	+8.773%
2025-08-12	41.120000	41.6269	41.120000	41.6269	+1.656%	2,487	+9.400%
2025-08-11	41.200000	41.2300	40.945000	40.9487	-0.530%	4,000	+11.212%
2025-08-08	40.990000	41.2500	40.990000	41.1667	+1.012%	3,671	+10.623%
2025-08-07	41.220000	41.2200	40.641800	40.7544	-0.307%	2,727	+11.743%
2025-08-06	40.650000	40.8924	40.640000	40.8799	+0.553%	3,867	+11.399%
2025-08-05	40.710000	40.7300	40.450000	40.6550	-0.234%	3,234	+12.016%
2025-08-04	40.340000	40.7504	40.340000	40.7504	+1.723%	4,909	+11.754%
2025-08-01	40.216200	40.2162	39.797500	40.0600	-1.546%	23,997	+13.679%
2025-07-31	41.580000	41.5800	40.680000	40.6892	-1.096%	5,051	+11.922%
2025-07-30	41.080100	41.3000	40.900000	41.1400	-0.178%	4,445	+10.695%
2025-07-29	41.441900	41.4419	41.213200	41.2132	-0.456%	3,081	+10.499%
2025-07-28	41.510000	41.5700	41.230000	41.4020	-0.298%	8,645	+9.995%
2025-07-25	41.350000	41.6900	41.350000	41.5257	+0.304%	3,538	+9.667%
2025-07-24	41.470000	41.6200	41.400000	41.4000	-0.019%	3,427	+10.000%
2025-07-23	41.110000	41.4079	41.110000	41.4079	+0.933%	4,100	+9.979%
2025-07-22	40.831900	41.0250	40.760000	41.0250	+0.185%	6,721	+11.005%
2025-07-21	40.930000	41.4900	40.930000	40.9493	+0.228%	27,980	+11.211%
2025-07-18	41.300000	41.3000	40.800000	40.8560	-0.760%	48,889	+11.465%
2025-07-17	40.954200	41.2900	40.954200	41.1687	+1.051%	6,567	+10.618%
2025-07-16	40.505000	40.8400	40.342700	40.7405	+0.322%	8,624	+11.781%
2025-07-15	41.100000	41.1000	40.609700	40.6097	-1.053%	15,634	+12.141%
2025-07-14	40.850000	41.1592	40.850000	41.0420	-0.019%	5,051	+10.960%
2025-07-11	41.140000	41.2000	40.930000	41.0500	-0.903%	4,814	+10.938%
2025-07-10	41.150000	41.7500	41.150000	41.4240	+0.561%	6,841	+9.936%
2025-07-09	40.980000	41.1931	40.920000	41.1931	+0.940%	5,169	+10.552%
2025-07-08	41.000000	41.1400	40.673300	40.8093	-0.996%	8,637	+11.592%
2025-07-07	41.720000	41.7700	40.950000	41.2200	-3.002%	19,833	+10.480%
2025-07-03	42.600000	42.6700	42.495700	42.4957	+2.694%	2,842	+7.164%
2025-07-02	40.850000	41.3900	40.850000	41.3809	+0.831%	8,594	+10.051%
2025-07-01	40.990000	41.1200	40.820000	41.0400	-0.677%	31,874	+10.965%
2025-06-30	41.040000	41.3300	40.790000	41.3198	+1.212%	7,804	+10.214%
2025-06-27	40.220000	40.8250	40.220000	40.8250	+1.283%	8,232	+11.549%
2025-06-26	40.100000	40.3078	40.100000	40.3078	+2.020%	1,477	+12.981%
2025-06-25	39.660000	39.7700	39.509600	39.5096	-0.755%	1,516	+15.263%
2025-06-24	39.600000	39.8400	39.425000	39.8100	+1.735%	5,779	+14.393%
2025-06-23	38.860000	39.1311	38.670000	39.1311	+0.806%	5,060	+16.378%
2025-06-20	38.920000	38.9700	38.720000	38.8182	-0.262%	9,340	+17.316%
2025-06-18	39.250000	39.2500	38.920000	38.9200	-0.861%	2,505	+17.009%
2025-06-17	39.400000	39.4700	39.258000	39.2580	-0.766%	3,739	+16.002%
2025-06-16	39.658600	39.7190	39.535000	39.5609	+0.766%	6,320	+15.114%
2025-06-13	39.620000	39.6200	39.260100	39.2601	-1.679%	1,527	+15.996%
2025-06-12	39.780000	40.0000	39.780000	39.9305	+0.369%	4,214	+14.048%
2025-06-11	39.987100	39.9871	39.730000	39.7835	-0.796%	5,655	+14.470%
2025-06-10	39.940000	40.1700	39.934800	40.1029	+0.731%	2,001	+13.558%
2025-06-09	39.800100	39.9037	39.800100	39.8120	-0.040%	964	+14.388%
2025-06-06	39.800000	39.8800	39.710000	39.8281	+1.398%	1,832	+14.341%
2025-06-05	39.761400	39.8600	39.260000	39.2788	-1.106%	2,914	+15.940%
2025-06-04	39.910000	39.9476	39.718100	39.7181	-0.201%	17,935	+14.658%
2025-06-03	39.300000	39.8250	39.300000	39.7982	+1.055%	1,776	+14.427%
2025-06-02	39.168500	39.3900	39.130000	39.3829	+0.423%	3,358	+15.634%
2025-05-30	39.030000	39.2975	38.900000	39.2171	-0.316%	2,303	+16.123%
2025-05-29	39.560000	39.5600	39.300000	39.3416	+0.354%	9,302	+15.755%
2025-05-28	39.560000	39.6679	39.202800	39.2028	-0.954%	5,903	+16.165%
2025-05-27	39.240000	39.7000	39.240000	39.5804	+2.642%	2,769	+15.057%
2025-05-23	38.700000	38.7300	38.561500	38.5615	-1.428%	13,099	+18.097%
2025-05-22	38.895000	39.4400	38.895000	39.1200	-0.534%	4,124	+16.411%
2025-05-21	39.350000	39.7800	39.239000	39.3300	-1.206%	4,053	+15.789%
2025-05-20	40.030000	40.0300	39.710000	39.8102	-1.362%	3,014	+14.393%
2025-05-19	39.670000	40.5400	39.670000	40.3601	+0.051%	2,209	+12.834%
2025-05-16	39.845000	40.3484	39.845000	40.3394	+1.203%	1,952	+12.892%
2025-05-15	39.530000	40.0786	39.370000	39.8598	+0.181%	5,481	+14.250%
2025-05-14	39.892400	39.8924	39.712300	39.7876	-0.285%	81,449	+14.458%
2025-05-13	39.720000	40.2800	39.720000	39.9015	+1.402%	2,051	+14.131%
2025-05-12	38.600000	39.3500	38.590000	39.3500	+5.448%	7,142	+15.731%
2025-05-09	37.430000	37.4350	37.317100	37.3171	-0.142%	3,440	+22.035%
2025-05-08	37.450000	37.8000	37.370200	37.3702	+0.706%	3,219	+21.862%
2025-05-07	37.210000	37.2100	36.765000	37.1081	+0.082%	4,194	+22.723%
2025-05-06	37.090000	37.2090	36.999400	37.0778	-1.008%	4,657	+22.823%
2025-05-05	37.460000	37.7100	37.455200	37.4552	-1.537%	7,324	+21.585%
2025-05-02	37.930000	38.1750	37.860000	38.0400	+2.328%	3,805	+19.716%
2025-05-01	37.450000	37.8800	37.174700	37.1747	+0.644%	2,856	+22.503%
2025-04-30	36.310000	36.9370	36.017600	36.9370	+0.005%	2,099	+23.291%
2025-04-29	36.380000	37.0300	36.380000	36.9351	+0.599%	3,035	+23.297%
2025-04-28	36.640000	36.7151	36.006600	36.7151	+0.125%	9,602	+24.036%
2025-04-25	36.500000	36.6692	36.272300	36.6692	+0.386%	6,487	+24.191%
2025-04-24	36.140000	36.5281	36.140000	36.5281	+2.865%	3,681	+24.671%
2025-04-23	35.880000	36.5500	35.500000	35.5108	+2.233%	321,612	+28.243%
2025-04-22	34.320000	34.9100	34.320000	34.7353	+2.649%	7,272	+31.106%
2025-04-21	34.240000	34.2400	33.610000	33.8390	-2.312%	13,770	+34.578%
2025-04-17	34.740000	34.9000	34.532600	34.6400	-0.103%	13,472	+31.467%
2025-04-16	35.026100	35.0901	34.360000	34.6756	-2.496%	5,149	+31.332%
2025-04-15	35.810000	35.8175	35.563400	35.5634	-0.580%	2,172	+28.053%
2025-04-14	36.380000	36.3800	35.470000	35.7708	-0.137%	20,612	+27.311%
2025-04-11	34.130100	36.0000	33.000000	35.8200	+2.529%	29,146	+27.136%
2025-04-10	34.760000	35.1800	34.170000	34.9366	-4.569%	3,287	+30.350%
2025-04-09	30.850000	36.7115	30.850000	36.6094	+18.024%	39,563	+24.394%
2025-04-08	33.197800	33.6700	30.765000	31.0186	-3.308%	17,098	+46.815%
2025-04-07	30.900000	33.7200	30.670000	32.0797	-3.982%	14,812	+41.959%
2025-04-04	32.460000	33.4100	32.460000	33.4100	+1.860%	12,723	+36.306%
2025-04-03	33.455000	33.4550	32.790000	32.8000	-6.754%	5,499	+38.841%
2025-04-02	34.940000	35.1756	34.850000	35.1756	+1.448%	3,833	+29.465%
2025-04-01	34.391600	34.6736	34.250000	34.6736	+0.663%	3,155	+31.339%
2025-03-31	33.820000	34.4600	33.740100	34.4453	+0.498%	233,365	+32.210%
2025-03-28	34.600000	34.6000	34.234500	34.2745	-2.614%	6,214	+32.868%
2025-03-27	35.290000	35.3200	35.194600	35.1946	-0.496%	2,925	+29.395%
2025-03-26	35.420000	35.4200	35.210000	35.3700	-1.339%	5,245	+28.753%

.dark-mode .WSBn5B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WSBn5B{ color: #333333; background-color: white; border: 2px solid #333333; }SPYCSimplify US Equity PLUS Convexity ETFstock NYSE ETF

SPYC
Simplify US Equity PLUS Convexity ETF
stock NYSE ETF