Skip to main content
Simplify Aggregate Bond ETF (AGGH)
NYSEARCA: AGGH · Real-Time Price · USD
20.23
-0.01 (-0.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed

AGGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.2620.2620.2020.2320.23-0.02%785,823
Jun 25, 202620.0520.2520.0520.2420.240.07%88,414
Jun 24, 202620.3120.3520.2720.3420.220.54%88,630
Jun 23, 202620.2120.2720.2120.2320.110.20%96,280
Jun 22, 202620.1920.2120.1520.1920.07-0.37%159,595
Jun 18, 202620.3220.3220.2420.2720.150.35%75,793
Jun 17, 202620.2520.3220.1920.2020.08-0.53%246,191
Jun 16, 202620.2920.3420.2320.3020.180.20%198,356
Jun 15, 202620.2920.3220.2420.2620.140.13%110,473
Jun 12, 202620.2220.2520.1720.2420.12-0.17%62,806
Jun 11, 202620.1120.2920.1120.2720.150.65%138,084
Jun 10, 202620.1920.1920.1120.1420.02-0.10%93,835
Jun 9, 202620.1320.1820.1320.1620.040.17%152,228
Jun 8, 202620.1320.2020.1120.1320.010.07%87,652
Jun 5, 202620.1620.1720.1120.1119.99-0.64%164,393
Jun 4, 202620.2620.2620.2320.2420.120.25%318,263
Jun 3, 202620.2020.2220.1420.1920.07-0.32%89,633
Jun 2, 202620.2820.3120.2320.2620.140.05%131,298
Jun 1, 202620.1720.2520.1320.2520.13-0.07%105,873
May 29, 202620.2020.2920.2020.2620.14-0.05%88,665
May 28, 202620.2220.2720.1720.2720.150.35%134,324
May 27, 202620.1620.2320.1620.2020.080.05%180,315
May 26, 202620.1820.2420.1520.1920.070.35%101,503
May 22, 202620.2420.2420.1620.2420.000.07%112,182
May 21, 202620.1120.2320.1020.2319.990.17%196,139
May 20, 202620.0420.2220.0420.1919.950.67%151,307
May 19, 202620.0520.0820.0020.0619.82-0.47%121,051
May 18, 202620.1620.1720.1120.1519.91-135,711
May 15, 202620.2420.2420.1320.1519.91-0.79%187,631
May 14, 202620.3520.4020.3020.3120.070.10%176,015
May 13, 202620.2620.3120.2520.2920.050.02%294,889
May 12, 202620.3020.3020.2720.2920.05-0.27%159,802
May 11, 202620.4920.4920.3320.3420.10-0.29%122,166
May 8, 202620.3720.4420.3720.4020.160.05%301,068
May 7, 202620.4020.4320.3220.3920.15-0.10%539,384
May 6, 202620.3820.4120.3520.4120.170.59%95,437
May 5, 202620.2220.3020.2220.2920.050.20%79,499
May 4, 202620.2220.2920.2020.2520.01-0.25%156,233
May 1, 202620.2720.3720.2720.3020.060.15%136,249
Apr 30, 202620.2920.3120.2620.2720.030.30%107,518
Apr 29, 202620.3320.3920.2120.2119.97-0.64%220,132
Apr 28, 202620.3520.3620.2420.3420.10-0.05%120,604
Apr 27, 202620.4020.4020.3420.3520.11-0.15%108,669
Apr 24, 202620.4420.5320.4420.5020.140.05%1,854,717
Apr 23, 202620.5020.5520.4520.4920.13-0.05%70,405
Apr 22, 202620.5620.5620.5020.5020.140.07%140,170
Apr 21, 202620.5520.5520.4920.4920.12-0.36%133,177
Apr 20, 202620.5520.5820.5320.5620.20-0.12%149,698
Apr 17, 202620.5120.6020.5120.5920.220.44%86,744
Apr 16, 202620.4620.5220.4620.5020.13-125,738
Apr 15, 202620.5720.5720.4920.5020.13-0.46%124,019
Apr 14, 202620.4920.5920.4920.5920.230.54%151,272
Apr 13, 202620.4320.4820.4220.4820.120.17%87,450
Apr 10, 202620.4820.4820.4220.4520.09-0.07%102,123
Apr 9, 202620.4520.5120.4220.4620.100.04%95,283
Apr 8, 202620.4520.5020.4420.4520.090.16%109,792
Apr 7, 202620.4020.4220.3020.4220.060.29%159,175
Apr 6, 202620.4020.4020.3420.3620.00-0.20%176,669
Apr 2, 202620.3420.4220.3120.4020.040.29%105,746
Apr 1, 202620.3520.4020.3420.3419.98-0.05%195,396
Mar 31, 202620.4120.4120.3020.3519.990.17%216,779
Mar 30, 202620.2120.3320.2120.3219.960.62%138,683
Mar 27, 202620.1420.2020.1120.1919.840.10%183,400
Mar 26, 202620.2920.2920.1620.1719.82-0.59%104,023
Mar 25, 202620.3920.4720.3820.4119.930.32%2,198,259
Mar 24, 202620.3720.4020.3020.3519.87-0.39%166,448
Mar 23, 202620.3320.4620.3320.4319.950.52%148,310
Mar 20, 202620.4720.4720.3220.3219.85-0.95%88,440
Mar 19, 202620.4520.5420.4520.5220.040.12%57,503
Mar 18, 202620.5520.5720.4720.4920.01-0.39%73,557
Mar 17, 202620.5520.5920.5320.5720.090.19%112,680
Mar 16, 202620.5720.5720.4720.5320.050.34%78,680
Mar 13, 202620.5520.5620.4420.4619.98-0.10%118,240
Mar 12, 202620.5420.5420.4620.4820.00-0.24%107,624
Mar 11, 202620.5720.6120.5320.5320.05-0.45%115,987
Mar 10, 202620.7320.7320.6220.6220.14-0.54%148,614
Mar 9, 202620.6320.7420.5920.7420.250.45%121,417
Mar 6, 202620.6020.7120.6020.6420.16-0.09%126,940
Mar 5, 202620.7120.7120.6420.6620.18-0.29%121,973
Mar 4, 202620.7920.7920.7120.7220.24-0.12%132,558
Mar 3, 202620.7120.7620.6620.7520.26-0.07%131,630
Mar 2, 202620.8520.8520.7420.7620.28-0.57%120,715
Feb 27, 202620.8920.9220.8420.8820.390.24%136,010
Feb 26, 202620.8020.8320.7320.8320.340.39%134,268
Feb 25, 202620.7720.7920.7520.7520.27-0.22%85,811
Feb 24, 202620.7920.8420.7720.8020.31-0.22%193,289
Feb 23, 202620.9120.9620.9120.9620.350.24%151,747
Feb 20, 202620.9020.9420.8620.9120.30-247,558
Feb 19, 202620.8820.9120.8520.9120.300.05%118,111
Feb 18, 202620.9120.9120.8220.9020.30-0.02%204,805
Feb 17, 202620.9020.9320.8820.9120.30-0.05%81,795
Feb 13, 202620.9220.9420.8920.9220.310.26%121,823
Feb 12, 202620.8320.8920.8020.8620.260.14%157,601
Feb 11, 202620.7721.0020.7420.8320.23-0.05%258,233
Feb 10, 202620.7920.8620.7920.8420.240.29%163,009
Feb 9, 202620.8020.8120.7320.7820.180.05%307,706
Feb 6, 202620.7520.7820.7320.7720.170.14%74,872
Feb 5, 202620.7120.7820.6720.7420.140.48%107,600
Feb 4, 202620.6120.6820.6120.6420.04-0.10%140,029
Feb 3, 202620.6920.6920.6320.6620.060.05%99,524