Simplify Commodities Strategy No K-1 ETF (HARD)
NYSEARCA: HARD · Real-Time Price · USD
29.60
-0.11 (-0.35%)
Dec 5, 2025, 4:00 PM EST - Market closed
HARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.85 | 29.90 | 29.51 | 29.60 | 29.60 | -0.35% | 24,115 |
| Dec 4, 2025 | 29.66 | 29.75 | 29.54 | 29.70 | 29.70 | 0.04% | 9,620 |
| Dec 3, 2025 | 29.97 | 29.97 | 29.66 | 29.69 | 29.69 | -0.68% | 12,359 |
| Dec 2, 2025 | 29.91 | 29.93 | 29.53 | 29.89 | 29.89 | -0.07% | 14,068 |
| Dec 1, 2025 | 29.75 | 30.01 | 29.75 | 29.91 | 29.91 | -0.31% | 4,459 |
| Nov 28, 2025 | 29.79 | 30.01 | 29.79 | 30.01 | 30.01 | 1.82% | 5,774 |
| Nov 26, 2025 | 29.24 | 29.50 | 29.19 | 29.47 | 29.47 | 1.83% | 11,416 |
| Nov 25, 2025 | 28.69 | 28.94 | 28.68 | 28.94 | 28.94 | 0.02% | 17,251 |
| Nov 24, 2025 | 28.62 | 28.94 | 28.52 | 28.93 | 28.93 | -0.11% | 12,321 |
| Nov 21, 2025 | 28.71 | 29.13 | 28.59 | 28.97 | 28.97 | -0.36% | 12,523 |
| Nov 20, 2025 | 29.83 | 29.83 | 29.00 | 29.07 | 29.07 | -2.37% | 11,675 |
| Nov 19, 2025 | 29.97 | 30.11 | 29.70 | 29.78 | 29.78 | -1.85% | 15,878 |
| Nov 18, 2025 | 30.23 | 30.42 | 29.80 | 30.34 | 30.34 | 0.45% | 29,399 |
| Nov 17, 2025 | 29.90 | 30.38 | 29.90 | 30.20 | 30.20 | 1.21% | 11,189 |
| Nov 14, 2025 | 31.00 | 31.00 | 29.81 | 29.84 | 29.84 | -1.60% | 10,340 |
| Nov 13, 2025 | 30.77 | 30.77 | 30.30 | 30.33 | 30.33 | 0.13% | 33,880 |
| Nov 12, 2025 | 30.29 | 30.31 | 30.20 | 30.29 | 30.29 | -0.57% | 18,419 |
| Nov 11, 2025 | 30.25 | 30.52 | 30.25 | 30.46 | 30.46 | 0.90% | 16,414 |
| Nov 10, 2025 | 29.66 | 30.27 | 29.61 | 30.19 | 30.19 | 2.76% | 5,027 |
| Nov 7, 2025 | 29.12 | 29.45 | 29.12 | 29.38 | 29.37 | 1.08% | 20,151 |
| Nov 6, 2025 | 29.36 | 29.36 | 28.94 | 29.06 | 29.06 | -2.34% | 40,536 |
| Nov 5, 2025 | 29.66 | 29.82 | 29.59 | 29.76 | 29.76 | 0.79% | 4,502 |
| Nov 4, 2025 | 29.67 | 29.76 | 29.50 | 29.52 | 29.52 | -2.00% | 22,289 |
| Nov 3, 2025 | 29.78 | 30.17 | 29.65 | 30.13 | 30.13 | 1.57% | 5,766 |
| Oct 31, 2025 | 29.60 | 29.75 | 29.53 | 29.66 | 29.66 | - | 29,164 |
| Oct 30, 2025 | 29.69 | 29.80 | 29.40 | 29.66 | 29.66 | 0.61% | 4,950 |
| Oct 29, 2025 | 29.45 | 29.78 | 29.40 | 29.48 | 29.48 | 0.92% | 5,127 |
| Oct 28, 2025 | 29.08 | 29.47 | 29.08 | 29.21 | 29.21 | -0.24% | 20,493 |
| Oct 27, 2025 | 29.86 | 30.78 | 29.12 | 29.28 | 29.28 | -2.22% | 39,187 |
| Oct 24, 2025 | 30.22 | 30.22 | 29.95 | 29.95 | 29.95 | -2.63% | 18,405 |
| Oct 23, 2025 | 31.06 | 31.22 | 30.75 | 30.76 | 30.76 | -0.31% | 6,902 |
| Oct 22, 2025 | 31.19 | 31.19 | 30.64 | 30.85 | 30.85 | -1.18% | 7,324 |
| Oct 21, 2025 | 31.27 | 31.77 | 31.10 | 31.22 | 31.22 | -1.53% | 58,650 |
| Oct 20, 2025 | 31.57 | 31.74 | 31.37 | 31.71 | 31.71 | 1.60% | 20,838 |
| Oct 17, 2025 | 31.89 | 32.20 | 31.17 | 31.21 | 31.21 | -3.54% | 33,117 |
| Oct 16, 2025 | 32.27 | 32.56 | 32.19 | 32.35 | 32.35 | 0.84% | 23,971 |
| Oct 15, 2025 | 32.23 | 32.23 | 31.92 | 32.08 | 32.08 | 0.53% | 13,799 |
| Oct 14, 2025 | 31.58 | 32.02 | 31.44 | 31.91 | 31.91 | 0.44% | 7,089 |
| Oct 13, 2025 | 31.50 | 31.85 | 31.50 | 31.77 | 31.77 | 3.42% | 12,411 |
| Oct 10, 2025 | 30.96 | 31.07 | 30.21 | 30.72 | 30.72 | -1.32% | 10,466 |
| Oct 9, 2025 | 31.65 | 31.65 | 30.93 | 31.13 | 31.13 | -0.89% | 15,668 |
| Oct 8, 2025 | 31.22 | 31.47 | 31.22 | 31.41 | 31.41 | 1.45% | 15,788 |
| Oct 7, 2025 | 30.84 | 31.01 | 30.66 | 30.96 | 30.96 | 0.45% | 22,017 |
| Oct 6, 2025 | 30.50 | 30.84 | 30.49 | 30.82 | 30.82 | 1.72% | 38,921 |
| Oct 3, 2025 | 30.08 | 30.33 | 30.07 | 30.30 | 30.30 | 1.54% | 6,373 |
| Oct 2, 2025 | 29.95 | 29.96 | 29.69 | 29.84 | 29.84 | -0.98% | 10,286 |
| Oct 1, 2025 | 29.93 | 30.53 | 29.93 | 30.14 | 30.14 | -0.20% | 21,044 |
| Sep 30, 2025 | 30.10 | 30.20 | 30.00 | 30.20 | 30.20 | -0.46% | 60,136 |
| Sep 29, 2025 | 30.76 | 30.76 | 30.28 | 30.34 | 30.34 | -0.75% | 274,493 |
| Sep 26, 2025 | 30.48 | 30.73 | 30.38 | 30.57 | 30.57 | 0.71% | 104,321 |
| Sep 25, 2025 | 30.65 | 30.65 | 30.22 | 30.35 | 30.35 | -0.75% | 27,031 |
| Sep 24, 2025 | 30.88 | 30.88 | 30.50 | 30.58 | 30.28 | -0.26% | 33,664 |
| Sep 23, 2025 | 30.78 | 30.78 | 30.55 | 30.66 | 30.36 | 0.62% | 5,725 |
| Sep 22, 2025 | 30.02 | 30.47 | 30.02 | 30.47 | 30.17 | 0.84% | 6,993 |
| Sep 19, 2025 | 30.22 | 30.42 | 30.12 | 30.22 | 29.92 | -0.46% | 10,603 |
| Sep 18, 2025 | 30.47 | 30.47 | 30.21 | 30.36 | 30.06 | -0.41% | 7,115 |
| Sep 17, 2025 | 30.84 | 32.00 | 30.35 | 30.48 | 30.18 | -2.24% | 107,552 |
| Sep 16, 2025 | 31.30 | 32.00 | 31.15 | 31.18 | 30.87 | 0.19% | 98,393 |
| Sep 15, 2025 | 30.94 | 31.13 | 30.92 | 31.12 | 30.81 | 2.64% | 22,231 |
| Sep 12, 2025 | 30.57 | 30.61 | 30.32 | 30.32 | 30.02 | 0.45% | 2,762 |
| Sep 11, 2025 | 29.86 | 30.24 | 29.86 | 30.19 | 29.89 | 0.25% | 11,085 |
| Sep 10, 2025 | 30.03 | 30.18 | 30.02 | 30.11 | 29.82 | 1.16% | 1,331 |
| Sep 9, 2025 | 30.32 | 30.32 | 29.76 | 29.76 | 29.47 | -1.94% | 3,375 |
| Sep 8, 2025 | 30.22 | 30.38 | 30.22 | 30.35 | 30.06 | 1.09% | 8,632 |
| Sep 5, 2025 | 30.49 | 30.49 | 29.96 | 30.03 | 29.73 | -0.98% | 4,038 |
| Sep 4, 2025 | 30.47 | 30.74 | 30.15 | 30.33 | 30.03 | -1.17% | 10,960 |
| Sep 3, 2025 | 30.81 | 30.91 | 30.65 | 30.69 | 30.38 | -1.60% | 9,395 |
| Sep 2, 2025 | 30.90 | 31.24 | 30.69 | 31.18 | 30.88 | 1.35% | 34,940 |
| Aug 29, 2025 | 30.27 | 30.81 | 30.25 | 30.77 | 30.47 | 1.57% | 30,475 |
| Aug 28, 2025 | 30.38 | 30.38 | 30.19 | 30.30 | 30.00 | -0.44% | 11,691 |
| Aug 27, 2025 | 30.36 | 30.65 | 30.31 | 30.43 | 30.13 | 0.98% | 11,965 |
| Aug 26, 2025 | 30.13 | 30.14 | 29.91 | 30.14 | 29.84 | -0.22% | 9,811 |
| Aug 25, 2025 | 30.15 | 30.25 | 30.00 | 30.20 | 29.91 | -0.18% | 13,175 |
| Aug 22, 2025 | 29.69 | 30.33 | 29.63 | 30.26 | 29.96 | 2.23% | 28,372 |
| Aug 21, 2025 | 29.42 | 29.62 | 29.32 | 29.60 | 29.30 | 0.50% | 12,470 |
| Aug 20, 2025 | 29.35 | 29.45 | 29.35 | 29.45 | 29.16 | 1.65% | 2,627 |
| Aug 19, 2025 | 29.00 | 29.06 | 28.92 | 28.97 | 28.69 | -0.11% | 9,403 |
| Aug 18, 2025 | 28.71 | 29.10 | 28.71 | 29.00 | 28.72 | 0.76% | 4,876 |
| Aug 15, 2025 | 28.31 | 28.86 | 28.21 | 28.79 | 28.50 | 1.75% | 9,441 |
| Aug 14, 2025 | 28.44 | 28.56 | 28.04 | 28.29 | 28.01 | -1.97% | 13,236 |
| Aug 13, 2025 | 29.00 | 29.26 | 28.54 | 28.86 | 28.58 | 0.18% | 7,559 |
| Aug 12, 2025 | 28.39 | 28.82 | 28.37 | 28.81 | 28.52 | 1.28% | 7,834 |
| Aug 11, 2025 | 28.30 | 28.51 | 28.22 | 28.44 | 28.16 | 0.49% | 6,322 |
| Aug 8, 2025 | 29.28 | 29.30 | 28.24 | 28.31 | 28.03 | -2.96% | 5,639 |
| Aug 7, 2025 | 28.90 | 29.23 | 28.71 | 29.17 | 28.88 | 1.98% | 13,810 |
| Aug 6, 2025 | 28.49 | 28.76 | 28.35 | 28.60 | 28.32 | 0.75% | 13,481 |
| Aug 5, 2025 | 27.95 | 28.80 | 27.95 | 28.39 | 28.11 | 1.61% | 15,275 |
| Aug 4, 2025 | 27.93 | 28.28 | 27.75 | 27.94 | 27.67 | -0.14% | 20,664 |
| Aug 1, 2025 | 28.23 | 28.23 | 27.78 | 27.98 | 27.71 | -0.98% | 8,405 |
| Jul 31, 2025 | 29.06 | 29.07 | 28.26 | 28.26 | 27.98 | -3.27% | 15,450 |
| Jul 30, 2025 | 29.88 | 30.21 | 29.12 | 29.21 | 28.93 | -2.85% | 5,404 |
| Jul 29, 2025 | 29.66 | 30.12 | 29.50 | 30.07 | 29.78 | 1.25% | 41,086 |
| Jul 28, 2025 | 29.79 | 29.84 | 29.53 | 29.70 | 29.41 | 0.61% | 10,662 |
| Jul 25, 2025 | 29.65 | 29.65 | 29.21 | 29.52 | 29.23 | -0.93% | 85,875 |
| Jul 24, 2025 | 29.95 | 29.95 | 29.57 | 29.80 | 29.51 | -0.97% | 13,252 |
| Jul 23, 2025 | 29.99 | 30.09 | 29.73 | 30.09 | 29.79 | 1.32% | 34,481 |
| Jul 22, 2025 | 29.49 | 29.71 | 29.40 | 29.70 | 29.41 | 0.41% | 110,437 |
| Jul 21, 2025 | 29.28 | 29.68 | 29.28 | 29.58 | 29.28 | 1.49% | 11,669 |
| Jul 18, 2025 | 29.44 | 29.62 | 29.14 | 29.14 | 28.85 | 0.10% | 5,753 |
| Jul 17, 2025 | 28.81 | 29.16 | 28.81 | 29.11 | 28.82 | 0.28% | 9,430 |