![Simplify Market Neutral Equity Long short ETF](/common/images/company/A_EQLS.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.35 | 1.49892933619 | 23.35 | 23.77 | 23.2 | 3369 | 23.47441497 | SP |
4 | 1.19 | 5.28653931586 | 22.51 | 23.88 | 22.47 | 9951 | 23.08196835 | SP |
12 | 0.45 | 1.93548387097 | 23.25 | 23.88 | 22.3 | 11680 | 22.9856175 | SP |
26 | 1.01 | 4.45130013222 | 22.69 | 24.84 | 22.3 | 22093 | 23.46458623 | SP |
52 | -0.87 | -3.5409035409 | 24.57 | 26.17 | 22.121 | 83775 | 23.84807931 | SP |
156 | -1.35 | -5.38922155689 | 25.05 | 26.17 | 22.121 | 80362 | 23.8532148 | SP |
260 | -1.35 | -5.38922155689 | 25.05 | 26.17 | 22.121 | 80362 | 23.8532148 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1720040640 | 23.7 | 0.01 | 0.03 | 23.7 | 23.77 | 23.7 | 1479 |
1719959400 | 23.6935 | 0.02 | 0.07 | 23.7 | 23.7214 | 23.6935 | 798 |
1719873000 | 23.6777 | 0.24 | 1.01 | 23.56 | 23.7064 | 23.54 | 4103 |
1719613800 | 23.44 | 0 | 0.00 | 23.44 | 23.44 | 23.44 | 0 |
1719527400 | 23.44 | 0.2 | 0.86 | 23.32 | 23.525 | 23.32 | 5006 |
1719441000 | 23.24 | -0.19 | -0.82 | 23.35 | 23.367 | 23.2 | 3569 |
1719354600 | 23.432 | -0.07 | -0.31 | 23.3871 | 23.45 | 23.3871 | 604 |
1719268200 | 23.5047 | -0.07 | -0.28 | 23.54 | 23.55 | 23.49 | 1138 |
1719009000 | 23.5713 | -0.03 | -0.14 | 23.63 | 23.63 | 23.56 | 1483 |
1718922600 | 23.6055 | -0.07 | -0.29 | 23.79 | 23.88 | 23.59 | 53487 |
1718749800 | 23.6752 | 0.12 | 0.49 | 23.59 | 23.683 | 23.59 | 2756 |
1718663400 | 23.56 | 0.39 | 1.68 | 23.28 | 23.58 | 23.28 | 3870 |
1718404200 | 23.1709 | 0.11 | 0.48 | 23.04 | 23.1709 | 23.04 | 2727 |
1718317800 | 23.06 | 0.13 | 0.57 | 23.06 | 23.1 | 23.01 | 10184 |
1718231400 | 22.93 | 0.02 | 0.09 | 22.95 | 23.02 | 22.92 | 10729 |
1718145000 | 22.91 | 0.15 | 0.66 | 22.83 | 22.91 | 22.83 | 8903 |
1718058600 | 22.76 | 0.11 | 0.49 | 22.7 | 22.84 | 22.7 | 9069 |
1717799400 | 22.6497 | 0.11 | 0.49 | 22.53 | 22.7 | 22.53 | 10886 |
1717713000 | 22.54 | 0.05 | 0.24 | 22.63 | 22.63 | 22.472 | 41739 |
1717626600 | 22.4859 | 0.14 | 0.65 | 22.51 | 22.56 | 22.47 | 8060 |
1717540200 | 22.3413 | -0.01 | -0.03 | 22.4 | 22.4 | 22.3 | 4646 |
1717453800 | 22.349 | -0.22 | -0.96 | 22.63 | 22.63 | 22.34 | 21203 |
1717194600 | 22.5652 | -0.24 | -1.04 | 22.69 | 22.69 | 22.37 | 22074 |
1717108200 | 22.803 | -0.37 | -1.58 | 23.11 | 23.11 | 22.73 | 9201 |
1717021800 | 23.17 | 0 | 0.02 | 23.13 | 23.2 | 23.13 | 4406 |
1716935400 | 23.1654 | 0.08 | 0.35 | 23.05 | 23.18 | 23.05 | 4524 |
1716589800 | 23.085 | 0 | 0.00 | 23.04 | 23.1099 | 23.04 | 6410 |
1716503400 | 23.085 | 0.16 | 0.70 | 22.99 | 23.1 | 22.99 | 2572 |
1716417000 | 22.925 | -0.01 | -0.04 | 22.9287 | 22.9399 | 22.88 | 1971 |
1716330600 | 22.9344 | 0.03 | 0.13 | 22.94 | 22.96 | 22.93 | 7007 |
1716244200 | 22.905 | 0.02 | 0.07 | 22.89 | 22.94 | 22.88 | 6973 |
1715985000 | 22.889 | 0.03 | 0.15 | 22.85 | 22.889 | 22.85 | 2329 |
1715898600 | 22.8543 | 0.03 | 0.14 | 22.83 | 22.885 | 22.83 | 4187 |
1715812200 | 22.8218 | 0.05 | 0.21 | 22.69 | 22.85 | 22.69 | 85471 |
1715725800 | 22.7739 | -0.33 | -1.42 | 22.88 | 22.88 | 22.74 | 4678 |
1715639400 | 23.1015 | -0.01 | -0.04 | 23.08 | 23.12 | 23.03 | 2005 |
1715380200 | 23.1099 | -0.05 | -0.20 | 23.19 | 23.19 | 23.04 | 3617 |
1715293800 | 23.1569 | 0.08 | 0.34 | 23.2599 | 23.2599 | 23.15 | 832 |
1715207400 | 23.0783 | 0.04 | 0.18 | 23.03 | 23.1 | 23.03 | 2374 |
1715121000 | 23.0377 | -0.06 | -0.27 | 23.1 | 23.16 | 23.03 | 21166 |
1715034600 | 23.1005 | 0.23 | 1.01 | 22.97 | 23.1487 | 22.97 | 5778 |
1714775400 | 22.87 | -0.1 | -0.44 | 22.95 | 22.95 | 22.8 | 51918 |
1714689000 | 22.9704 | -0.1 | -0.44 | 23.0298 | 23.07 | 22.93 | 20573 |
1714602600 | 23.0724 | 0.26 | 1.15 | 23.04 | 23.17 | 23 | 42764 |
1714516200 | 22.81 | -0.29 | -1.26 | 23.07 | 23.1496 | 22.81 | 56703 |
1714429800 | 23.1 | -0.04 | -0.18 | 23.12 | 23.12 | 23.07 | 2638 |
1714170600 | 23.1411 | -0.15 | -0.64 | 23.3 | 23.3 | 23.11 | 6492 |
1714084200 | 23.29 | -0.27 | -1.15 | 23.43 | 23.43 | 23.28 | 14565 |
1713997800 | 23.5603 | -0.04 | -0.15 | 23.66 | 23.66 | 23.55 | 2103 |
1713911400 | 23.5957 | -0.06 | -0.27 | 23.65 | 23.65 | 23.53 | 5837 |
1713825000 | 23.6594 | -0 | -0.01 | 23.72 | 23.72 | 23.6594 | 5118 |
1713565800 | 23.6609 | 0.06 | 0.26 | 23.62 | 23.68 | 23.62 | 4789 |
1713479400 | 23.5987 | 0.11 | 0.49 | 23.67 | 23.7 | 23.585 | 3447 |
1713393000 | 23.4846 | -0.04 | -0.15 | 23.48 | 23.51 | 23.43 | 5601 |
1713306600 | 23.5204 | 0.16 | 0.70 | 23.36 | 23.55 | 23.36 | 10525 |
1713220200 | 23.3566 | 0.18 | 0.76 | 23.19 | 23.395 | 23.18 | 10793 |
1712961000 | 23.18 | 0.15 | 0.66 | 22.96 | 23.18 | 22.96 | 5821 |
1712874600 | 23.0274 | -0.28 | -1.18 | 23.2 | 23.2043 | 23.025 | 10611 |
1712788200 | 23.3033 | 0.11 | 0.49 | 23.25 | 23.36 | 23.25 | 2908 |
1712701800 | 23.1887 | -0.31 | -1.31 | 23.46 | 23.46 | 23.17 | 2833 |
1712615400 | 23.4976 | -0.06 | -0.25 | 23.48 | 23.55 | 23.48 | 7699 |
1712356200 | 23.5554 | 0.08 | 0.36 | 23.51 | 23.6 | 23.46 | 14064 |
1712269800 | 23.471 | -0.04 | -0.17 | 23.55 | 23.55 | 23.45 | 11611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.