Simplify National Muni Bond ETF (NMB)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.368399508801 | 24.43 | 24.5 | 24.2464 | 5538 | 24.38580605 | SP |
| 4 | -1.34 | -5.18174787316 | 25.86 | 25.9625 | 24.21 | 5438 | 24.88833865 | SP |
| 12 | -0.51 | -2.03755493408 | 25.03 | 25.9625 | 24.21 | 4071 | 25.03382333 | SP |
| 26 | -0.49 | -1.95921631347 | 25.01 | 25.9625 | 24.21 | 3311 | 25.0446749 | SP |
| 52 | -0.49 | -1.95921631347 | 25.01 | 25.9625 | 24.21 | 3311 | 25.0446749 | SP |
| 156 | -0.49 | -1.95921631347 | 25.01 | 25.9625 | 24.21 | 3311 | 25.0446749 | SP |
| 260 | -0.49 | -1.95921631347 | 25.01 | 25.9625 | 24.21 | 3311 | 25.0446749 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 24.52 | 0.16 | 0.66 | 24.41 | 24.52 | 24.41 | 1400 |
| 1735860600 | 24.3594 | 0.11 | 0.47 | 24.35 | 24.3594 | 24.325 | 4288 |
| 1735687800 | 24.2464 | -0.19 | -0.79 | 24.36 | 24.36 | 24.2464 | 3033 |
| 1735601400 | 24.44 | 0.03 | 0.12 | 24.44 | 24.45 | 24.36 | 5758 |
| 1735342200 | 24.4105 | -0.11 | -0.47 | 24.43 | 24.43 | 24.31 | 9071 |
| 1735255800 | 24.525 | 0.11 | 0.47 | 24.5 | 24.525 | 24.48 | 3570 |
| 1735077840 | 24.41 | 0.2 | 0.83 | 24.3 | 24.44 | 24.3 | 10709 |
| 1734996600 | 24.21 | -0.3 | -1.20 | 24.31 | 24.31 | 24.21 | 11032 |
| 1734737400 | 24.505 | 0.11 | 0.43 | 24.22 | 24.51 | 24.22 | 1908 |
| 1734651000 | 24.4 | -0.3 | -1.21 | 24.5 | 24.5 | 24.4 | 3451 |
| 1734564600 | 24.7 | -0.71 | -2.79 | 25.3 | 25.3 | 24.7 | 3917 |
| 1734478200 | 25.41 | -0.07 | -0.27 | 25.42 | 25.42 | 25.41 | 2341 |
| 1734391800 | 25.48 | 0.01 | 0.04 | 25.51 | 25.51 | 25.48 | 150 |
| 1734132600 | 25.47 | -0.05 | -0.20 | 25.49 | 25.49 | 25.41 | 4211 |
| 1734046200 | 25.52 | -0.19 | -0.74 | 25.72 | 25.72 | 25.5 | 23322 |
| 1733959800 | 25.71 | -0.1 | -0.39 | 25.86 | 25.86 | 25.71 | 7244 |
| 1733873400 | 25.81 | -0.13 | -0.50 | 25.86 | 25.87 | 25.81 | 2331 |
| 1733787000 | 25.94 | 0.04 | 0.15 | 25.9625 | 25.9625 | 25.91 | 979 |
| 1733527800 | 25.9 | 0.07 | 0.25 | 25.86 | 25.9 | 25.86 | 561 |
| 1733441400 | 25.8344 | -0.05 | -0.18 | 25.84 | 25.87 | 25.8344 | 969 |
| 1733355000 | 25.88 | 0.08 | 0.31 | 25.78 | 25.88 | 25.78 | 3032 |
| 1733268600 | 25.8 | 0.02 | 0.08 | 25.8 | 25.8 | 25.8 | 714 |
| 1733182200 | 25.78 | 0.12 | 0.47 | 25.65 | 25.78 | 25.65 | 10294 |
| 1732917840 | 25.66 | 0.14 | 0.55 | 25.57 | 25.66 | 25.57 | 8978 |
| 1732750200 | 25.52 | 0.11 | 0.43 | 25.49 | 25.56 | 25.49 | 5840 |
| 1732663800 | 25.41 | 0.02 | 0.06 | 25.41 | 25.41 | 25.41 | 403 |
| 1732577400 | 25.395 | 0.11 | 0.45 | 25.4 | 25.4292 | 25.395 | 5281 |
| 1732318200 | 25.28 | 0.02 | 0.06 | 25.26 | 25.28 | 25.26 | 1802 |
| 1732231800 | 25.265 | 0.09 | 0.36 | 25.23 | 25.265 | 25.22 | 5620 |
| 1732145400 | 25.1749 | -0.05 | -0.20 | 25.1749 | 25.1749 | 25.1749 | 23 |
| 1732059000 | 25.225 | 0.12 | 0.46 | 25.1 | 25.225 | 25.1 | 8558 |
| 1731972600 | 25.11 | 0.11 | 0.43 | 25.08 | 25.11 | 25.08 | 4606 |
| 1731713400 | 25.0028 | -0.05 | -0.19 | 25 | 25.02 | 24.98 | 1022 |
| 1731627000 | 25.0501 | 0 | 0.00 | 25.0501 | 25.0501 | 25.0501 | 1 |
| 1731540600 | 25.05 | 0 | 0.02 | 25.12 | 25.12 | 25.05 | 1568 |
| 1731454200 | 25.045 | -0.1 | -0.38 | 25.03 | 25.045 | 25.02 | 2348 |
| 1731367800 | 25.14 | -0.12 | -0.48 | 25.16 | 25.16 | 25.14 | 36 |
| 1731108600 | 25.26 | 0.46 | 1.83 | 24.97 | 25.26 | 24.97 | 2935 |
| 1731022200 | 24.805 | 0.2 | 0.83 | 24.6 | 24.82 | 24.6 | 1502 |
| 1730935800 | 24.6 | -0.53 | -2.09 | 24.8 | 24.8 | 24.6 | 998 |
| 1730849400 | 25.1251 | 0.1 | 0.40 | 25.15 | 25.15 | 24.993 | 3039 |
| 1730763000 | 25.0259 | 0.19 | 0.75 | 24.9898 | 25.04 | 24.9898 | 1093 |
| 1730500200 | 24.8393 | 0.1 | 0.40 | 24.85 | 24.9511 | 24.8393 | 3120 |
| 1730413800 | 24.74 | -0.12 | -0.49 | 24.8 | 24.87 | 24.74 | 6847 |
| 1730327400 | 24.8626 | 0.05 | 0.20 | 24.82 | 24.9 | 24.76 | 4073 |
| 1730241000 | 24.8123 | -0.15 | -0.59 | 24.93 | 24.93 | 24.76 | 1005 |
| 1730154600 | 24.96 | 0.2 | 0.81 | 24.99 | 24.99 | 24.96 | 150 |
| 1729895400 | 24.7598 | 0.11 | 0.44 | 24.7 | 24.79 | 24.7 | 3930 |
| 1729809000 | 24.6521 | 0.17 | 0.68 | 24.5 | 24.6521 | 24.5 | 2429 |
| 1729722600 | 24.4847 | -0.4 | -1.61 | 24.8 | 24.8 | 24.47 | 12058 |
| 1729636200 | 24.885 | -0.12 | -0.46 | 25 | 25 | 24.85 | 8169 |
| 1729549800 | 25 | -0.2 | -0.79 | 25.11 | 25.11 | 25 | 2838 |
| 1729290600 | 25.2 | 0.07 | 0.26 | 25.25 | 25.28 | 25.18 | 4508 |
| 1729204200 | 25.1348 | -0.02 | -0.06 | 25.13 | 25.1348 | 25.1 | 1900 |
| 1729117800 | 25.15 | -0.01 | -0.04 | 25.13 | 25.15 | 25.13 | 2364 |
| 1729031400 | 25.16 | 0.18 | 0.72 | 25.13 | 25.16 | 25.13 | 4048 |
| 1728945000 | 24.98 | -0.08 | -0.32 | 25.01 | 25.01 | 24.98 | 2016 |
| 1728685800 | 25.06 | 0.06 | 0.24 | 25.03 | 25.13 | 25.03 | 4060 |
| 1728599400 | 25 | 0.05 | 0.20 | 24.99 | 25 | 24.97 | 6816 |
| 1728513000 | 24.949 | -0.11 | -0.42 | 24.95 | 24.97 | 24.949 | 132 |
| 1728426600 | 25.055 | -0.05 | -0.19 | 25.06 | 25.06 | 25.055 | 4009 |
| 1728340200 | 25.1022 | -0.03 | -0.12 | 25.17 | 25.17 | 25.1022 | 191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
