Simplify Commodities Strategy No K-1 ETF (HARD)
NYSEARCA: HARD · Real-Time Price · USD
34.78
+0.76 (2.23%)
Mar 6, 2026, 11:02 AM EST - Market open
HARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 33.95 | 34.44 | 33.77 | 34.02 | 34.02 | 0.90% | 227,475 |
| Mar 4, 2026 | 33.68 | 33.76 | 33.36 | 33.72 | 33.72 | 1.81% | 27,516 |
| Mar 3, 2026 | 33.71 | 33.71 | 32.99 | 33.12 | 33.12 | -0.81% | 25,484 |
| Mar 2, 2026 | 33.25 | 33.53 | 32.99 | 33.39 | 33.39 | 1.55% | 28,145 |
| Feb 27, 2026 | 32.82 | 32.92 | 32.69 | 32.88 | 32.88 | 1.14% | 11,588 |
| Feb 26, 2026 | 32.37 | 32.70 | 32.31 | 32.51 | 32.51 | -0.52% | 20,823 |
| Feb 25, 2026 | 32.53 | 36.03 | 32.38 | 32.68 | 32.68 | 0.28% | 12,609 |
| Feb 24, 2026 | 32.55 | 32.59 | 32.34 | 32.59 | 32.59 | 0.37% | 16,038 |
| Feb 23, 2026 | 32.48 | 32.66 | 32.29 | 32.47 | 32.47 | 0.40% | 13,769 |
| Feb 20, 2026 | 32.47 | 32.48 | 32.15 | 32.34 | 32.34 | -0.49% | 20,529 |
| Feb 19, 2026 | 32.19 | 32.50 | 32.19 | 32.50 | 32.50 | 1.25% | 9,832 |
| Feb 18, 2026 | 31.93 | 34.72 | 30.94 | 32.10 | 32.10 | 1.97% | 15,260 |
| Feb 17, 2026 | 31.24 | 31.52 | 31.24 | 31.48 | 31.48 | 0.64% | 11,394 |
| Feb 13, 2026 | 31.29 | 31.41 | 31.21 | 31.28 | 31.28 | -0.32% | 15,037 |
| Feb 12, 2026 | 31.87 | 31.87 | 31.20 | 31.38 | 31.38 | -1.41% | 8,349 |
| Feb 11, 2026 | 31.67 | 31.87 | 31.65 | 31.83 | 31.83 | 1.14% | 10,239 |
| Feb 10, 2026 | 31.46 | 31.58 | 31.45 | 31.47 | 31.47 | -0.41% | 8,162 |
| Feb 9, 2026 | 31.33 | 31.60 | 31.33 | 31.60 | 31.60 | 1.02% | 60,811 |
| Feb 6, 2026 | 31.32 | 31.49 | 31.21 | 31.28 | 31.28 | 0.75% | 125,099 |
| Feb 5, 2026 | 31.02 | 31.14 | 30.88 | 31.05 | 31.05 | -0.55% | 9,636 |
| Feb 4, 2026 | 31.17 | 31.48 | 31.07 | 31.22 | 31.22 | 0.49% | 15,925 |
| Feb 3, 2026 | 30.77 | 31.07 | 30.63 | 31.07 | 31.07 | 2.06% | 36,203 |
| Feb 2, 2026 | 30.24 | 30.55 | 30.24 | 30.44 | 30.44 | -2.09% | 32,004 |
| Jan 30, 2026 | 31.45 | 31.89 | 30.41 | 31.09 | 31.09 | -4.35% | 38,264 |
| Jan 29, 2026 | 33.11 | 33.41 | 31.87 | 32.50 | 32.50 | 0.94% | 27,467 |
| Jan 28, 2026 | 31.95 | 32.31 | 31.78 | 32.20 | 32.20 | 1.45% | 40,758 |
| Jan 27, 2026 | 31.48 | 31.74 | 31.22 | 31.74 | 31.74 | 0.81% | 26,045 |
| Jan 26, 2026 | 31.40 | 31.76 | 31.27 | 31.49 | 31.49 | 1.06% | 41,429 |
| Jan 23, 2026 | 30.80 | 31.19 | 30.80 | 31.16 | 31.16 | 1.71% | 13,918 |
| Jan 22, 2026 | 30.56 | 30.63 | 30.27 | 30.63 | 30.63 | 1.06% | 10,514 |
| Jan 21, 2026 | 30.61 | 30.61 | 30.27 | 30.31 | 30.31 | -0.13% | 10,488 |
| Jan 20, 2026 | 30.31 | 30.44 | 30.25 | 30.35 | 30.35 | 1.13% | 19,508 |
| Jan 16, 2026 | 30.30 | 30.30 | 29.74 | 30.01 | 30.01 | -1.32% | 37,728 |
| Jan 15, 2026 | 30.48 | 30.61 | 30.41 | 30.41 | 30.41 | -1.53% | 14,498 |
| Jan 14, 2026 | 30.74 | 30.92 | 30.73 | 30.88 | 30.88 | 1.10% | 7,823 |
| Jan 13, 2026 | 30.59 | 30.63 | 30.49 | 30.55 | 30.55 | -0.08% | 8,765 |
| Jan 12, 2026 | 30.47 | 30.68 | 30.47 | 30.57 | 30.57 | 0.46% | 3,079 |
| Jan 9, 2026 | 30.35 | 30.77 | 30.25 | 30.43 | 30.43 | 0.76% | 8,994 |
| Jan 8, 2026 | 30.15 | 30.23 | 30.08 | 30.20 | 30.20 | 0.37% | 6,885 |
| Jan 7, 2026 | 30.49 | 30.49 | 30.08 | 30.09 | 30.09 | -1.41% | 5,618 |
| Jan 6, 2026 | 30.62 | 30.62 | 30.39 | 30.52 | 30.52 | 0.88% | 26,354 |
| Jan 5, 2026 | 30.24 | 30.34 | 30.15 | 30.25 | 30.25 | 1.79% | 6,956 |
| Jan 2, 2026 | 29.83 | 29.83 | 29.68 | 29.72 | 29.72 | 0.27% | 13,041 |
| Dec 31, 2025 | 29.85 | 29.85 | 29.64 | 29.64 | 29.64 | -0.41% | 11,937 |
| Dec 30, 2025 | 29.65 | 30.35 | 29.64 | 29.76 | 29.76 | 0.41% | 11,304 |
| Dec 29, 2025 | 29.92 | 30.00 | 29.54 | 29.64 | 29.64 | -3.38% | 9,211 |
| Dec 26, 2025 | 30.42 | 30.78 | 30.42 | 30.68 | 30.68 | 2.29% | 10,668 |
| Dec 24, 2025 | 30.01 | 30.02 | 29.85 | 29.99 | 29.99 | -0.40% | 4,701 |
| Dec 23, 2025 | 29.80 | 30.28 | 29.80 | 30.11 | 30.11 | -0.70% | 5,465 |
| Dec 22, 2025 | 30.23 | 30.36 | 30.20 | 30.32 | 30.02 | 1.72% | 15,732 |
| Dec 19, 2025 | 29.66 | 29.97 | 29.66 | 29.81 | 29.52 | 1.05% | 130,992 |
| Dec 18, 2025 | 29.59 | 29.67 | 29.47 | 29.50 | 29.21 | -0.13% | 14,469 |
| Dec 17, 2025 | 29.57 | 29.65 | 29.42 | 29.54 | 29.25 | 0.61% | 10,403 |
| Dec 16, 2025 | 29.55 | 29.55 | 29.28 | 29.36 | 29.07 | -0.58% | 15,806 |
| Dec 15, 2025 | 29.54 | 29.59 | 29.48 | 29.53 | 29.24 | 0.24% | 10,003 |
| Dec 12, 2025 | 30.02 | 30.02 | 29.42 | 29.46 | 29.17 | -1.45% | 24,048 |
| Dec 11, 2025 | 29.49 | 29.91 | 29.49 | 29.89 | 29.60 | 0.82% | 49,258 |
| Dec 10, 2025 | 29.39 | 29.65 | 29.30 | 29.65 | 29.36 | 0.75% | 27,444 |
| Dec 9, 2025 | 29.35 | 29.47 | 29.31 | 29.43 | 29.14 | 0.06% | 12,768 |
| Dec 8, 2025 | 29.30 | 29.64 | 29.30 | 29.41 | 29.12 | -0.61% | 5,039 |
| Dec 5, 2025 | 29.85 | 29.90 | 29.51 | 29.60 | 29.30 | -0.35% | 24,115 |
| Dec 4, 2025 | 29.66 | 29.75 | 29.54 | 29.70 | 29.41 | 0.04% | 9,620 |
| Dec 3, 2025 | 29.97 | 29.97 | 29.66 | 29.69 | 29.39 | -0.68% | 12,359 |
| Dec 2, 2025 | 29.91 | 29.93 | 29.53 | 29.89 | 29.59 | -0.07% | 14,068 |
| Dec 1, 2025 | 29.75 | 30.01 | 29.75 | 29.91 | 29.62 | -0.31% | 4,459 |
| Nov 28, 2025 | 29.79 | 30.01 | 29.79 | 30.01 | 29.71 | 1.82% | 5,777 |
| Nov 26, 2025 | 29.24 | 29.50 | 29.19 | 29.47 | 29.18 | 1.83% | 11,416 |
| Nov 25, 2025 | 28.69 | 28.94 | 28.68 | 28.94 | 28.65 | 0.02% | 17,251 |
| Nov 24, 2025 | 28.62 | 28.94 | 28.52 | 28.93 | 28.65 | -0.11% | 12,321 |
| Nov 21, 2025 | 28.71 | 29.13 | 28.59 | 28.97 | 28.68 | -0.36% | 12,523 |
| Nov 20, 2025 | 29.83 | 29.83 | 29.00 | 29.07 | 28.78 | -2.37% | 11,675 |
| Nov 19, 2025 | 29.97 | 30.11 | 29.70 | 29.78 | 29.48 | -1.85% | 15,878 |
| Nov 18, 2025 | 30.23 | 30.42 | 29.80 | 30.34 | 30.03 | 0.45% | 29,399 |
| Nov 17, 2025 | 29.90 | 30.38 | 29.90 | 30.20 | 29.90 | 1.21% | 11,189 |
| Nov 14, 2025 | 31.00 | 31.00 | 29.81 | 29.84 | 29.54 | -1.60% | 10,340 |
| Nov 13, 2025 | 30.77 | 30.77 | 30.30 | 30.33 | 30.02 | 0.13% | 33,880 |
| Nov 12, 2025 | 30.29 | 30.31 | 30.20 | 30.29 | 29.99 | -0.57% | 18,419 |
| Nov 11, 2025 | 30.25 | 30.52 | 30.25 | 30.46 | 30.16 | 0.90% | 16,414 |
| Nov 10, 2025 | 29.66 | 30.27 | 29.61 | 30.19 | 29.89 | 2.76% | 5,027 |
| Nov 7, 2025 | 29.12 | 29.45 | 29.12 | 29.38 | 29.08 | 1.08% | 20,151 |
| Nov 6, 2025 | 29.36 | 29.36 | 28.94 | 29.06 | 28.77 | -2.34% | 40,536 |
| Nov 5, 2025 | 29.66 | 29.82 | 29.59 | 29.76 | 29.46 | 0.79% | 4,502 |
| Nov 4, 2025 | 29.67 | 29.76 | 29.50 | 29.52 | 29.23 | -2.00% | 22,289 |
| Nov 3, 2025 | 29.78 | 30.17 | 29.65 | 30.13 | 29.83 | 1.57% | 5,766 |
| Oct 31, 2025 | 29.60 | 29.75 | 29.53 | 29.66 | 29.37 | - | 29,164 |
| Oct 30, 2025 | 29.69 | 29.80 | 29.40 | 29.66 | 29.37 | 0.61% | 4,950 |
| Oct 29, 2025 | 29.45 | 29.78 | 29.40 | 29.48 | 29.19 | 0.92% | 5,127 |
| Oct 28, 2025 | 29.08 | 29.47 | 29.08 | 29.21 | 28.92 | -0.24% | 20,493 |
| Oct 27, 2025 | 29.86 | 30.78 | 29.12 | 29.28 | 28.99 | -2.22% | 39,187 |
| Oct 24, 2025 | 30.22 | 30.22 | 29.95 | 29.95 | 29.65 | -2.63% | 18,405 |
| Oct 23, 2025 | 31.06 | 31.22 | 30.75 | 30.76 | 30.45 | -0.31% | 6,902 |
| Oct 22, 2025 | 31.19 | 31.19 | 30.64 | 30.85 | 30.55 | -1.18% | 7,324 |
| Oct 21, 2025 | 31.27 | 31.77 | 31.10 | 31.22 | 30.91 | -1.53% | 58,650 |
| Oct 20, 2025 | 31.57 | 31.74 | 31.37 | 31.71 | 31.39 | 1.60% | 20,838 |
| Oct 17, 2025 | 31.89 | 32.20 | 31.17 | 31.21 | 30.90 | -3.54% | 33,117 |
| Oct 16, 2025 | 32.27 | 32.56 | 32.19 | 32.35 | 32.03 | 0.84% | 23,971 |
| Oct 15, 2025 | 32.23 | 32.23 | 31.92 | 32.08 | 31.76 | 0.53% | 13,799 |
| Oct 14, 2025 | 31.58 | 32.02 | 31.44 | 31.91 | 31.59 | 0.44% | 7,089 |
| Oct 13, 2025 | 31.50 | 31.85 | 31.50 | 31.77 | 31.46 | 3.42% | 12,411 |
| Oct 10, 2025 | 30.96 | 31.07 | 30.21 | 30.72 | 30.42 | -1.32% | 10,466 |