Simplify Aggregate Bond ETF (AGGH)
NYSEARCA: AGGH · Real-Time Price · USD
20.88
+0.05 (0.24%)
At close: Feb 27, 2026, 4:00 PM EST
20.87
-0.01 (-0.03%)
After-hours: Feb 27, 2026, 8:00 PM EST
AGGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.89 | 20.92 | 20.84 | 20.88 | 20.88 | 0.24% | 135,972 |
| Feb 26, 2026 | 20.80 | 20.83 | 20.73 | 20.83 | 20.83 | 0.39% | 134,268 |
| Feb 25, 2026 | 20.77 | 20.79 | 20.75 | 20.75 | 20.75 | -0.22% | 85,811 |
| Feb 24, 2026 | 20.79 | 20.84 | 20.77 | 20.80 | 20.80 | -0.79% | 193,289 |
| Feb 23, 2026 | 20.91 | 20.96 | 20.91 | 20.96 | 20.84 | 0.24% | 151,747 |
| Feb 20, 2026 | 20.90 | 20.94 | 20.86 | 20.91 | 20.79 | - | 247,558 |
| Feb 19, 2026 | 20.88 | 20.91 | 20.85 | 20.91 | 20.79 | 0.05% | 118,111 |
| Feb 18, 2026 | 20.91 | 20.91 | 20.82 | 20.90 | 20.78 | -0.02% | 204,805 |
| Feb 17, 2026 | 20.90 | 20.93 | 20.88 | 20.91 | 20.79 | -0.05% | 81,795 |
| Feb 13, 2026 | 20.92 | 20.94 | 20.89 | 20.92 | 20.80 | 0.26% | 121,823 |
| Feb 12, 2026 | 20.83 | 20.89 | 20.80 | 20.86 | 20.74 | 0.14% | 157,601 |
| Feb 11, 2026 | 20.77 | 21.00 | 20.74 | 20.83 | 20.71 | -0.05% | 258,233 |
| Feb 10, 2026 | 20.79 | 20.86 | 20.79 | 20.84 | 20.72 | 0.29% | 163,009 |
| Feb 9, 2026 | 20.80 | 20.81 | 20.73 | 20.78 | 20.66 | 0.05% | 307,706 |
| Feb 6, 2026 | 20.75 | 20.78 | 20.73 | 20.77 | 20.65 | 0.14% | 74,872 |
| Feb 5, 2026 | 20.71 | 20.78 | 20.67 | 20.74 | 20.62 | 0.48% | 107,600 |
| Feb 4, 2026 | 20.61 | 20.68 | 20.61 | 20.64 | 20.52 | -0.10% | 140,029 |
| Feb 3, 2026 | 20.69 | 20.69 | 20.63 | 20.66 | 20.54 | 0.05% | 99,524 |
| Feb 2, 2026 | 20.73 | 20.75 | 20.63 | 20.65 | 20.53 | -0.29% | 845,094 |
| Jan 30, 2026 | 20.70 | 20.73 | 20.66 | 20.71 | 20.59 | 0.15% | 93,368 |
| Jan 29, 2026 | 20.64 | 20.71 | 20.64 | 20.68 | 20.56 | -0.34% | 68,085 |
| Jan 28, 2026 | 20.69 | 20.75 | 20.62 | 20.75 | 20.63 | 0.34% | 93,831 |
| Jan 27, 2026 | 20.74 | 20.74 | 20.68 | 20.68 | 20.56 | -0.77% | 80,867 |
| Jan 26, 2026 | 20.80 | 20.86 | 20.80 | 20.84 | 20.59 | 0.10% | 81,638 |
| Jan 23, 2026 | 20.78 | 20.86 | 20.76 | 20.82 | 20.57 | 0.32% | 64,041 |
| Jan 22, 2026 | 20.74 | 20.78 | 20.73 | 20.75 | 20.51 | -0.06% | 106,057 |
| Jan 21, 2026 | 20.75 | 20.78 | 20.67 | 20.77 | 20.52 | 0.17% | 329,036 |
| Jan 20, 2026 | 20.78 | 20.78 | 20.67 | 20.73 | 20.48 | -0.10% | 112,704 |
| Jan 16, 2026 | 20.89 | 20.89 | 20.75 | 20.75 | 20.50 | -0.48% | 350,155 |
| Jan 15, 2026 | 20.88 | 20.88 | 20.84 | 20.85 | 20.60 | -0.14% | 1,313,009 |
| Jan 14, 2026 | 20.88 | 20.90 | 20.82 | 20.88 | 20.63 | 0.05% | 103,132 |
| Jan 13, 2026 | 20.78 | 20.88 | 20.78 | 20.87 | 20.62 | 0.19% | 154,005 |
| Jan 12, 2026 | 20.81 | 20.83 | 20.78 | 20.83 | 20.58 | - | 108,367 |
| Jan 9, 2026 | 20.80 | 20.83 | 20.76 | 20.83 | 20.58 | 0.24% | 454,951 |
| Jan 8, 2026 | 20.81 | 20.81 | 20.77 | 20.78 | 20.53 | -0.14% | 128,501 |
| Jan 7, 2026 | 20.81 | 20.84 | 20.79 | 20.81 | 20.56 | 0.14% | 122,347 |
| Jan 6, 2026 | 20.78 | 20.78 | 20.72 | 20.78 | 20.53 | - | 118,936 |
| Jan 5, 2026 | 20.87 | 20.87 | 20.75 | 20.78 | 20.53 | 0.34% | 162,592 |
| Jan 2, 2026 | 20.74 | 20.76 | 20.70 | 20.71 | 20.46 | 0.05% | 112,984 |
| Dec 31, 2025 | 20.83 | 20.83 | 20.70 | 20.70 | 20.45 | -0.67% | 104,722 |
| Dec 30, 2025 | 20.81 | 20.84 | 20.77 | 20.84 | 20.59 | -0.05% | 166,091 |
| Dec 29, 2025 | 20.82 | 20.85 | 20.77 | 20.85 | 20.60 | 0.19% | 1,702,680 |
| Dec 26, 2025 | 20.81 | 20.83 | 20.75 | 20.81 | 20.56 | 0.05% | 47,542 |
| Dec 24, 2025 | 20.78 | 20.80 | 20.71 | 20.80 | 20.55 | 0.29% | 55,516 |
| Dec 23, 2025 | 20.70 | 20.76 | 20.63 | 20.74 | 20.49 | -0.48% | 122,165 |
| Dec 22, 2025 | 20.85 | 20.85 | 20.78 | 20.84 | 20.46 | -0.05% | 175,004 |
| Dec 19, 2025 | 20.90 | 20.90 | 20.81 | 20.85 | 20.47 | -0.17% | 180,235 |
| Dec 18, 2025 | 20.89 | 20.93 | 20.86 | 20.89 | 20.51 | 0.26% | 69,593 |
| Dec 17, 2025 | 20.79 | 20.83 | 20.75 | 20.83 | 20.45 | 0.10% | 208,575 |
| Dec 16, 2025 | 20.75 | 20.82 | 20.75 | 20.81 | 20.43 | 0.19% | 122,204 |
| Dec 15, 2025 | 20.83 | 20.83 | 20.71 | 20.77 | 20.39 | 0.19% | 77,929 |
| Dec 12, 2025 | 20.66 | 20.74 | 20.66 | 20.73 | 20.35 | -0.10% | 124,818 |
| Dec 11, 2025 | 20.79 | 20.87 | 20.75 | 20.75 | 20.37 | -0.43% | 117,540 |
| Dec 10, 2025 | 20.75 | 20.84 | 20.72 | 20.84 | 20.46 | 0.53% | 131,244 |
| Dec 9, 2025 | 20.73 | 20.77 | 20.69 | 20.73 | 20.35 | -0.14% | 126,246 |
| Dec 8, 2025 | 20.78 | 20.78 | 20.66 | 20.76 | 20.38 | -0.10% | 75,606 |
| Dec 5, 2025 | 20.71 | 20.81 | 20.71 | 20.78 | 20.40 | 0.10% | 50,485 |
| Dec 4, 2025 | 20.75 | 20.82 | 20.75 | 20.76 | 20.38 | -0.29% | 95,334 |
| Dec 3, 2025 | 20.84 | 20.88 | 20.81 | 20.82 | 20.44 | -0.05% | 137,164 |
| Dec 2, 2025 | 20.77 | 20.87 | 20.77 | 20.83 | 20.45 | 0.29% | 85,987 |
| Dec 1, 2025 | 20.73 | 20.80 | 20.73 | 20.77 | 20.39 | -0.43% | 135,035 |
| Nov 28, 2025 | 20.88 | 20.92 | 20.84 | 20.86 | 20.48 | 0.10% | 43,097 |
| Nov 26, 2025 | 20.86 | 20.90 | 20.82 | 20.84 | 20.46 | 0.05% | 58,773 |
| Nov 25, 2025 | 20.87 | 20.89 | 20.83 | 20.83 | 20.45 | -0.05% | 100,055 |
| Nov 24, 2025 | 20.88 | 20.88 | 20.70 | 20.84 | 20.46 | 0.24% | 91,297 |
| Nov 21, 2025 | 20.83 | 20.83 | 20.70 | 20.79 | 20.41 | -0.29% | 1,540,634 |
| Nov 20, 2025 | 20.82 | 20.90 | 20.81 | 20.85 | 20.35 | 0.26% | 275,757 |
| Nov 19, 2025 | 20.75 | 20.87 | 20.75 | 20.80 | 20.29 | -0.12% | 86,219 |
| Nov 18, 2025 | 20.79 | 20.83 | 20.77 | 20.82 | 20.32 | 0.22% | 85,185 |
| Nov 17, 2025 | 20.80 | 20.81 | 20.75 | 20.78 | 20.27 | 0.12% | 60,869 |
| Nov 14, 2025 | 20.79 | 20.88 | 20.73 | 20.75 | 20.25 | -0.14% | 30,460 |
| Nov 13, 2025 | 20.80 | 20.84 | 20.78 | 20.78 | 20.28 | -0.34% | 42,337 |
| Nov 12, 2025 | 20.82 | 20.89 | 20.81 | 20.85 | 20.35 | 0.24% | 44,113 |
| Nov 11, 2025 | 20.88 | 20.89 | 20.80 | 20.80 | 20.30 | - | 38,631 |
| Nov 10, 2025 | 20.84 | 20.84 | 20.72 | 20.80 | 20.30 | -0.19% | 571,861 |
| Nov 7, 2025 | 20.76 | 20.84 | 20.75 | 20.84 | 20.34 | 0.06% | 77,671 |
| Nov 6, 2025 | 20.74 | 20.83 | 20.74 | 20.83 | 20.32 | 0.81% | 84,020 |
| Nov 5, 2025 | 20.74 | 20.78 | 20.66 | 20.66 | 20.16 | -0.86% | 64,055 |
| Nov 4, 2025 | 20.78 | 20.84 | 20.71 | 20.84 | 20.34 | 0.63% | 84,291 |
| Nov 3, 2025 | 20.73 | 20.76 | 20.70 | 20.71 | 20.21 | -0.22% | 69,751 |
| Oct 31, 2025 | 20.78 | 20.79 | 20.73 | 20.76 | 20.25 | 0.17% | 66,237 |
| Oct 30, 2025 | 20.67 | 20.79 | 20.67 | 20.72 | 20.22 | -0.34% | 72,397 |
| Oct 29, 2025 | 20.90 | 20.90 | 20.73 | 20.79 | 20.29 | -0.67% | 75,716 |
| Oct 28, 2025 | 20.92 | 20.93 | 20.85 | 20.93 | 20.42 | -0.38% | 63,891 |
| Oct 27, 2025 | 20.93 | 21.02 | 20.93 | 21.01 | 20.37 | 0.19% | 51,868 |
| Oct 24, 2025 | 20.98 | 21.00 | 20.92 | 20.97 | 20.34 | 0.19% | 31,237 |
| Oct 23, 2025 | 20.97 | 20.97 | 20.93 | 20.93 | 20.30 | -0.14% | 63,468 |
| Oct 22, 2025 | 20.98 | 20.99 | 20.92 | 20.96 | 20.33 | -0.29% | 61,151 |
| Oct 21, 2025 | 20.89 | 21.02 | 20.89 | 21.02 | 20.38 | 0.28% | 91,990 |
| Oct 20, 2025 | 21.00 | 21.00 | 20.94 | 20.96 | 20.33 | 0.08% | 35,260 |
| Oct 17, 2025 | 20.99 | 20.99 | 20.90 | 20.95 | 20.31 | -0.02% | 64,495 |
| Oct 16, 2025 | 20.86 | 21.00 | 20.86 | 20.95 | 20.32 | 0.33% | 48,983 |
| Oct 15, 2025 | 20.93 | 21.00 | 20.86 | 20.88 | 20.25 | -0.04% | 102,555 |
| Oct 14, 2025 | 20.88 | 20.89 | 20.84 | 20.89 | 20.26 | 0.24% | 110,712 |
| Oct 13, 2025 | 20.80 | 20.84 | 20.80 | 20.84 | 20.21 | 0.12% | 37,702 |
| Oct 10, 2025 | 20.77 | 20.84 | 20.77 | 20.82 | 20.19 | 0.41% | 43,343 |
| Oct 9, 2025 | 20.74 | 20.78 | 20.73 | 20.73 | 20.10 | -0.29% | 108,525 |
| Oct 8, 2025 | 20.85 | 20.85 | 20.78 | 20.79 | 20.16 | 0.24% | 28,242 |
| Oct 7, 2025 | 20.75 | 20.84 | 20.73 | 20.74 | 20.11 | 0.14% | 129,291 |
| Oct 6, 2025 | 20.68 | 20.76 | 20.68 | 20.71 | 20.08 | -0.06% | 42,143 |