ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SPUC Simplify Us Equity Plus Upside Convexity Etf

41.0921
0.159 (0.39%)
Jun 18 2024 - Closed
Delayed by 15 minutes

SPUC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 41.0921 0.16 0.39% 40.93 41.12 40.93 446
Jun 17 2024 40.9331 0.70 1.75% 40.25 41.00 40.13 10,204
Jun 14 2024 40.2302 -0.28 -0.68% 40.15 40.26 39.9179 4,403
Jun 13 2024 40.5053 0.30 0.73% 40.10 40.51 39.80 15,616
Jun 12 2024 40.21 0.97 2.48% 40.40 40.86 40.05 9,831
Jun 11 2024 39.2381 0.21 0.53% 38.6456 39.2381 38.6456 1,738
Jun 10 2024 39.03 0.20 0.52% 38.66 39.09 38.66 1,672
Jun 07 2024 38.8293 -0.13 -0.34% 39.25 39.26 38.74 1,318
Jun 06 2024 38.961 -0.08 -0.19% 38.93 38.961 38.93 869
Jun 05 2024 39.0361 1.03 2.72% 38.24 39.0361 38.24 1,493
Jun 04 2024 38.0014 0.18 0.47% 37.7003 38.154 37.58 3,332
Jun 03 2024 37.8251 0.10 0.25% 37.97 37.99 37.59 7,826
May 31 2024 37.73 0.42 1.14% 37.29 37.73 36.96 2,014
May 30 2024 37.3056 -0.42 -1.12% 37.91 37.91 37.3056 2,011
May 29 2024 37.7288 -0.65 -1.70% 37.7288 37.7288 37.7288 72
May 28 2024 38.38 0.15 0.39% 38.56 38.56 37.96 24,390
May 24 2024 38.2297 0.46 1.22% 38.07 38.3485 38.07 1,857
May 23 2024 37.77 -0.66 -1.71% 38.83 38.83 37.73 1,086
May 22 2024 38.4264 -0.36 -0.94% 38.7185 38.73 38.4264 1,004
May 21 2024 38.7909 0.24 0.62% 38.7909 38.7909 38.7909 0
May 20 2024 38.5511 0.06 0.16% 38.87 38.88 38.5511 823
May 17 2024 38.4879 -0.07 -0.19% 38.48 38.49 38.2702 1,798
May 16 2024 38.5625 -0.18 -0.47% 38.79 38.86 38.5625 381
May 15 2024 38.7464 0.89 2.36% 38.4055 38.7464 38.4055 265
May 14 2024 37.8521 0.36 0.97% 37.6123 37.8521 37.6123 450
May 13 2024 37.4893 -0.05 -0.14% 37.55 37.55 37.4893 50
May 10 2024 37.5408 0.12 0.32% 37.5408 37.5408 37.5408 66
May 09 2024 37.4215 0.27 0.73% 37.375 37.4215 37.375 225
May 08 2024 37.1505 -0.04 -0.11% 37.09 37.1505 37.03 771
May 07 2024 37.1907 0.09 0.25% 37.28 37.28 37.1907 27
May 06 2024 37.0977 0.56 1.53% 36.86 37.0977 36.85 991
May 03 2024 36.5377 0.67 1.87% 36.58 36.58 36.50 25,237
May 02 2024 35.8662 0.40 1.12% 35.67 35.8662 35.67 439
May 01 2024 35.47 -0.26 -0.73% 35.50 35.57 35.47 2,393
Apr 30 2024 35.7306 -0.72 -1.98% 36.29 36.29 35.7306 1,831
Apr 29 2024 36.4537 0.13 0.37% 36.39 36.5385 36.33 2,639
Apr 26 2024 36.32 0.45 1.25% 36.54 36.54 36.32 1,380
Apr 25 2024 35.8711 -0.30 -0.83% 35.8711 35.8711 35.8711 3
Apr 24 2024 36.1714 0.01 0.02% 36.35 36.35 36.1714 334
Apr 23 2024 36.1633 0.60 1.70% 35.98 36.30 35.88 12,198
Apr 22 2024 35.5598 0.29 0.83% 35.64 35.64 35.5598 225
Apr 19 2024 35.2669 -0.40 -1.12% 35.3803 35.3803 35.2669 224
Apr 18 2024 35.6661 -0.22 -0.62% 35.6661 35.6661 35.6661 4
Apr 17 2024 35.89 -0.35 -0.97% 35.96 35.96 35.84 1,210
Apr 16 2024 36.24 -0.16 -0.43% 36.43 36.45 36.24 6,374
Apr 15 2024 36.395 -0.72 -1.95% 37.82 37.82 36.395 343
Apr 12 2024 37.118 -1.07 -2.79% 37.66 37.66 37.118 190
Apr 11 2024 38.1848 0.53 1.40% 37.3301 38.1848 37.3301 1,025
Apr 10 2024 37.6592 -0.63 -1.63% 37.34 37.80 37.34 1,121
Apr 09 2024 38.2844 0.04 0.10% 38.52 38.52 38.05 630
Apr 08 2024 38.2465 -0.18 -0.46% 38.46 38.56 38.2465 11,334
Apr 05 2024 38.4242 0.81 2.16% 38.14 38.46 38.14 2,869
Apr 04 2024 37.61 -0.91 -2.36% 39.07 39.07 37.59 1,045
Apr 03 2024 38.52 0.14 0.37% 38.57 38.65 38.29 15,153
Apr 02 2024 38.3778 -0.61 -1.56% 38.45 38.45 38.3778 132
Apr 01 2024 38.9848 -0.15 -0.39% 39.33 39.33 38.75 5,147
Mar 28 2024 39.1372 0.12 0.29% 39.09 39.19 39.0615 2,958
Mar 27 2024 39.0222 0.64 1.66% 38.59 39.0222 38.55 160
Mar 26 2024 38.3848 -0.28 -0.71% 38.98 38.98 38.3848 1,320
Mar 25 2024 38.66 -0.34 -0.88% 40.85 40.85 38.6173 1,911
Mar 22 2024 39.0027 -0.10 -0.25% 39.07 39.07 38.90 610
Mar 21 2024 39.10 0.35 0.91% 39.46 42.95 39.10 13,324

Your Recent History

Delayed Upgrade Clock