Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.75 | -6.37058609392 | 27.47 | 27.78 | 24.93 | 21819 | 25.63617744 | SP |
| 4 | -3.68 | -12.5170068027 | 29.4 | 30.92 | 24.93 | 16215 | 28.12291375 | SP |
| 12 | -3 | -10.4456824513 | 28.72 | 31.38 | 24.1 | 17219 | 27.9793614 | SP |
| 26 | 5.3 | 25.9549461312 | 20.42 | 32.41 | 17.2 | 32782 | 23.17393531 | SP |
| 52 | 6.06 | 30.8240081384 | 19.66 | 32.41 | 14.4 | 19113 | 22.66771738 | SP |
| 156 | 13.19 | 105.26735834 | 12.53 | 32.41 | 9.88 | 14502 | 20.34505292 | SP |
| 260 | 13.19 | 105.26735834 | 12.53 | 32.41 | 9.88 | 14502 | 20.34505292 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 26.03 | 0.85 | 3.38 | 25.56 | 26.19 | 25.56 | 8842 |
| 1719268500 | 25.18 | -1.98 | -7.29 | 26.28 | 26.28 | 24.93 | 63686 |
| 1719009300 | 27.16 | -0.47 | -1.70 | 27.24 | 27.24 | 26.82 | 8151 |
| 1718922900 | 27.63 | 0.26 | 0.95 | 27.47 | 27.78 | 27.4005 | 6595 |
| 1718750100 | 27.37 | -1.1 | -3.86 | 27.93 | 27.93 | 27.25 | 18714 |
| 1718663700 | 28.47 | 0.53 | 1.90 | 27.86 | 28.5357 | 27.81 | 12386 |
| 1718404500 | 27.94 | -0.5 | -1.76 | 28.44 | 28.61 | 27.5901 | 20219 |
| 1718318100 | 28.44 | -0.41 | -1.42 | 28.85 | 28.945 | 28.2 | 9451 |
| 1718231700 | 28.85 | 0.28 | 0.98 | 29.47 | 30.01 | 28.7 | 12104 |
| 1718145300 | 28.57 | -1.04 | -3.51 | 28.9 | 28.9 | 28.15 | 23885 |
| 1718058900 | 29.61 | -0.06 | -0.20 | 29.25 | 29.98 | 29.25 | 13263 |
| 1717799700 | 29.67 | -0.71 | -2.34 | 30.82 | 30.82 | 29.36 | 13841 |
| 1717713300 | 30.38 | -0.31 | -1.01 | 30.92 | 30.92 | 30.22 | 6597 |
| 1717626900 | 30.69 | 0.5 | 1.66 | 30.47 | 30.9 | 30.26 | 21783 |
| 1717540500 | 30.19 | 0.34 | 1.14 | 29.55 | 30.43 | 29.55 | 13921 |
| 1717454100 | 29.85 | 0.85 | 2.93 | 29.71 | 30.2 | 29.6412 | 14959 |
| 1717194900 | 29 | -0.46 | -1.56 | 29.79 | 29.79 | 28.16 | 15005 |
| 1717108500 | 29.46 | 0.51 | 1.76 | 29.59 | 29.8114 | 29.17 | 15492 |
| 1717022100 | 28.95 | -0.45 | -1.53 | 29.4 | 29.48 | 28.845 | 9200 |
| 1716935700 | 29.4 | -0.59 | -1.97 | 29.68 | 29.68 | 28.95 | 16033 |
| 1716590100 | 29.99 | 1 | 3.45 | 28.98 | 29.99 | 28.86 | 9079 |
| 1716503700 | 28.99 | -1.18 | -3.91 | 30.21 | 30.21 | 28.83 | 12352 |
| 1716417300 | 30.17 | 0.22 | 0.73 | 29.86 | 30.6292 | 29.86 | 10864 |
| 1716330900 | 29.95 | -0.42 | -1.38 | 30.96 | 30.96 | 29.85 | 8317 |
| 1716244500 | 30.37 | 1.5 | 5.20 | 29.17 | 30.37 | 28.7487 | 24206 |
| 1715985300 | 28.87 | 0.77 | 2.74 | 28.22 | 29.1 | 28.22 | 11758 |
| 1715898900 | 28.1 | -0.4 | -1.40 | 28.5 | 28.5 | 27.8 | 15901 |
| 1715812500 | 28.5 | 2.29 | 8.74 | 27.23 | 28.51 | 27.23 | 13692 |
| 1715726100 | 26.21 | -0.89 | -3.28 | 26.84 | 26.84 | 26.16 | 22194 |
| 1715639700 | 27.1 | 1.09 | 4.19 | 26.59 | 27.14 | 26.59 | 16417 |
| 1715380500 | 26.01 | -0.64 | -2.40 | 26.66 | 27 | 25.7901 | 16251 |
| 1715294100 | 26.65 | 0.13 | 0.49 | 26.52 | 26.82 | 26.14 | 9657 |
| 1715207700 | 26.52 | -0.51 | -1.89 | 26.82 | 26.8519 | 26.5 | 6901 |
| 1715121300 | 27.03 | -0.02 | -0.07 | 26.91 | 27.32 | 26.91 | 7012 |
| 1715034900 | 27.05 | 0.35 | 1.31 | 27.06 | 27.48 | 26.89 | 9627 |
| 1714775700 | 26.7 | 1.21 | 4.75 | 26.01 | 26.7 | 26.01 | 14199 |
| 1714689300 | 25.49 | 1.39 | 5.77 | 24.79 | 25.49 | 24.79 | 6635 |
| 1714602900 | 24.1 | -1.04 | -4.14 | 24.87 | 25.3497 | 24.1 | 44983 |
| 1714516500 | 25.14 | -1.82 | -6.75 | 26.42 | 26.42 | 25.03 | 31435 |
| 1714430100 | 26.96 | -0.2 | -0.74 | 27.04 | 27.0764 | 26.36 | 27935 |
| 1714170900 | 27.16 | -0.54 | -1.95 | 27.57 | 27.7499 | 26.99 | 14162 |
| 1714084500 | 27.7 | 0.26 | 0.95 | 27.17 | 27.7499 | 26.86 | 5663 |
| 1713998100 | 27.44 | -1.15 | -4.02 | 28.63 | 28.63 | 27.43 | 5966 |
| 1713911700 | 28.59 | 0.05 | 0.18 | 28.75 | 28.9299 | 28.48 | 19686 |
| 1713825300 | 28.54 | 1.01 | 3.67 | 28.65 | 28.7 | 28.03 | 11406 |
| 1713566100 | 27.53 | 0.25 | 0.92 | 27.5 | 28.41 | 27.27 | 23188 |
| 1713479700 | 27.28 | 1.13 | 4.32 | 26.89 | 27.65 | 26.4931 | 17421 |
| 1713393300 | 26.15 | -0.86 | -3.18 | 27.61 | 27.61 | 25.5 | 18507 |
| 1713306900 | 27.01 | -0.15 | -0.55 | 27.23 | 27.23 | 26.4801 | 14561 |
| 1713220500 | 27.16 | -1.88 | -6.47 | 29.08 | 29.08 | 26.71 | 48001 |
| 1712961300 | 29.04 | -1.63 | -5.31 | 30.82 | 30.82 | 28.48 | 21446 |
| 1712874900 | 30.67 | 0.26 | 0.86 | 30.88 | 30.88 | 30.23 | 28637 |
| 1712788500 | 30.4073 | 0.55 | 1.83 | 29.56 | 30.48 | 29.335 | 19135 |
| 1712702100 | 29.86 | -1.33 | -4.26 | 30.85 | 30.85 | 29.55 | 43803 |
| 1712615700 | 31.19 | 2.09 | 7.18 | 30.99 | 31.38 | 30.94 | 23117 |
| 1712356500 | 29.1 | -0.48 | -1.62 | 29 | 29.41 | 29 | 8057 |
| 1712270100 | 29.58 | 1.12 | 3.94 | 29.01 | 29.99 | 29.01 | 14504 |
| 1712183700 | 28.46 | -0.24 | -0.84 | 28.72 | 29.04 | 28.4566 | 17926 |
| 1712097300 | 28.7 | -1.68 | -5.53 | 28.36 | 28.7 | 27.98 | 18974 |
| 1712010900 | 30.38 | -0.46 | -1.49 | 30.74 | 30.74 | 29.7 | 26560 |
| 1711665300 | 30.84 | 1.04 | 3.49 | 30.58 | 31.05 | 30.48 | 22370 |
| 1711578900 | 29.8 | -0.31 | -1.03 | 30.78 | 30.87 | 29.67 | 19180 |
| 1711492500 | 30.11 | -0.69 | -2.24 | 30.44 | 30.7103 | 30.1 | 26024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
