Simplify Commodities Strategy No K-1 ETF (HARD)

NYSEARCA: HARD · Real-Time Price · USD

35.64

+0.72 (2.06%)

At close: Apr 28, 2026, 4:00 PM EDT

35.64

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

HARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.26	35.67	35.10	35.64	35.64	2.06%	39,567
Apr 27, 2026	34.68	35.18	34.67	34.92	34.92	1.85%	15,500
Apr 24, 2026	34.03	34.43	33.93	34.29	34.29	0.31%	12,045
Apr 23, 2026	33.54	34.22	33.51	34.18	34.18	1.77%	85,288
Apr 22, 2026	33.50	33.66	33.39	33.59	33.59	0.40%	18,221
Apr 21, 2026	32.68	33.46	32.68	33.46	33.46	2.15%	67,559
Apr 20, 2026	32.44	32.98	32.24	32.75	32.75	1.83%	160,643
Apr 17, 2026	32.28	32.37	31.38	32.16	32.16	-4.58%	22,940
Apr 16, 2026	33.80	34.03	33.71	33.71	33.71	1.52%	9,076
Apr 15, 2026	33.30	33.61	33.20	33.20	33.20	-0.24%	17,669
Apr 14, 2026	33.78	33.78	33.11	33.28	33.28	-1.30%	14,852
Apr 13, 2026	34.05	34.44	33.69	33.72	33.72	2.17%	30,579
Apr 10, 2026	33.30	33.59	32.85	33.00	33.00	-1.67%	15,787
Apr 9, 2026	33.25	33.87	32.85	33.56	33.56	1.55%	18,998
Apr 8, 2026	31.20	33.31	30.93	33.05	33.05	-7.58%	356,647
Apr 7, 2026	36.45	36.60	35.65	35.76	35.76	-1.58%	47,262
Apr 6, 2026	34.97	36.66	34.97	36.33	36.33	0.96%	20,126
Apr 2, 2026	35.92	36.13	35.36	35.99	35.99	4.47%	36,451
Apr 1, 2026	34.80	34.80	34.11	34.45	34.45	-2.60%	57,378
Mar 31, 2026	35.72	35.88	34.97	35.37	35.37	-1.39%	98,737
Mar 30, 2026	35.78	36.16	35.54	35.87	35.87	1.93%	186,900
Mar 27, 2026	34.92	35.34	34.35	35.19	35.19	3.29%	137,885
Mar 26, 2026	33.95	34.22	33.84	34.07	34.07	1.37%	7,408
Mar 25, 2026	32.94	33.72	32.94	33.61	33.31	-0.91%	18,194
Mar 24, 2026	33.81	34.19	33.63	33.92	33.61	2.47%	29,634
Mar 23, 2026	33.69	33.95	32.23	33.10	32.80	-7.07%	111,746
Mar 20, 2026	35.27	35.82	35.21	35.62	35.30	1.48%	36,762
Mar 19, 2026	35.51	35.71	34.69	35.10	34.79	-1.88%	35,828
Mar 18, 2026	35.66	35.88	35.29	35.77	35.45	1.80%	20,797
Mar 17, 2026	34.75	35.88	34.70	35.14	34.83	2.66%	308,031
Mar 16, 2026	34.90	34.99	34.07	34.23	33.92	-3.31%	49,848
Mar 13, 2026	35.03	35.48	34.98	35.40	35.08	-0.92%	65,175
Mar 12, 2026	35.23	35.73	35.23	35.73	35.41	2.09%	62,528
Mar 11, 2026	35.27	35.27	34.80	35.00	34.69	1.38%	23,742
Mar 10, 2026	34.63	34.63	34.10	34.52	34.21	0.80%	16,702
Mar 9, 2026	34.99	35.88	34.13	34.25	33.94	-1.55%	65,979
Mar 6, 2026	34.82	34.95	34.60	34.79	34.48	2.25%	30,830
Mar 5, 2026	33.95	34.44	33.77	34.02	33.72	0.90%	227,475
Mar 4, 2026	33.68	33.76	33.36	33.72	33.42	1.81%	27,516
Mar 3, 2026	33.71	33.71	32.99	33.12	32.82	-0.81%	25,484
Mar 2, 2026	33.25	33.53	32.99	33.39	33.09	1.55%	28,145
Feb 27, 2026	32.82	32.92	32.69	32.88	32.59	1.14%	11,588
Feb 26, 2026	32.37	32.70	32.31	32.51	32.22	-0.52%	20,824
Feb 25, 2026	32.53	36.03	32.38	32.68	32.39	0.28%	12,609
Feb 24, 2026	32.55	32.59	32.34	32.59	32.30	0.37%	16,038
Feb 23, 2026	32.48	32.66	32.29	32.47	32.18	0.40%	13,769
Feb 20, 2026	32.47	32.48	32.15	32.34	32.05	-0.49%	20,529
Feb 19, 2026	32.19	32.50	32.19	32.50	32.21	1.25%	9,832
Feb 18, 2026	31.93	34.72	30.94	32.10	31.81	1.97%	15,260
Feb 17, 2026	31.24	31.52	31.24	31.48	31.20	0.64%	11,394
Feb 13, 2026	31.29	31.41	31.21	31.28	31.00	-0.32%	15,037
Feb 12, 2026	31.87	31.87	31.20	31.38	31.10	-1.41%	8,349
Feb 11, 2026	31.67	31.87	31.65	31.83	31.55	1.14%	10,239
Feb 10, 2026	31.46	31.58	31.45	31.47	31.19	-0.41%	8,162
Feb 9, 2026	31.33	31.60	31.33	31.60	31.32	1.02%	60,811
Feb 6, 2026	31.32	31.49	31.21	31.28	31.00	0.75%	125,099
Feb 5, 2026	31.02	31.14	30.88	31.05	30.77	-0.55%	9,636
Feb 4, 2026	31.17	31.48	31.07	31.22	30.94	0.49%	15,925
Feb 3, 2026	30.77	31.07	30.63	31.07	30.79	2.06%	36,203
Feb 2, 2026	30.24	30.55	30.24	30.44	30.17	-2.09%	32,004
Jan 30, 2026	31.45	31.89	30.41	31.09	30.81	-4.35%	38,264
Jan 29, 2026	33.11	33.41	31.87	32.50	32.21	0.94%	29,467
Jan 28, 2026	31.95	32.31	31.78	32.20	31.91	1.45%	40,758
Jan 27, 2026	31.48	31.74	31.22	31.74	31.46	0.81%	26,055
Jan 26, 2026	31.40	31.76	31.27	31.49	31.20	1.06%	41,429
Jan 23, 2026	30.80	31.19	30.80	31.16	30.88	1.71%	13,918
Jan 22, 2026	30.56	30.63	30.27	30.63	30.36	1.06%	10,544
Jan 21, 2026	30.61	30.61	30.27	30.31	30.04	-0.13%	10,488
Jan 20, 2026	30.31	30.44	30.25	30.35	30.08	1.13%	19,508
Jan 16, 2026	30.30	30.30	29.74	30.01	29.74	-1.32%	37,728
Jan 15, 2026	30.48	30.61	30.41	30.41	30.14	-1.53%	14,498
Jan 14, 2026	30.74	30.92	30.73	30.88	30.61	1.10%	7,823
Jan 13, 2026	30.59	30.63	30.49	30.55	30.27	-0.08%	8,765
Jan 12, 2026	30.47	30.68	30.47	30.57	30.30	0.46%	3,079
Jan 9, 2026	30.35	30.77	30.25	30.43	30.16	0.76%	8,994
Jan 8, 2026	30.15	30.23	30.08	30.20	29.93	0.37%	6,885
Jan 7, 2026	30.49	30.49	30.08	30.09	29.82	-1.41%	5,618
Jan 6, 2026	30.62	30.62	30.39	30.52	30.25	0.88%	26,354
Jan 5, 2026	30.24	30.34	30.15	30.25	29.98	1.79%	6,956
Jan 2, 2026	29.83	29.83	29.68	29.72	29.46	0.27%	13,041
Dec 31, 2025	29.85	29.85	29.64	29.64	29.38	-0.41%	11,937
Dec 30, 2025	29.65	30.35	29.64	29.76	29.50	0.41%	11,304
Dec 29, 2025	29.92	30.00	29.54	29.64	29.38	-3.38%	9,211
Dec 26, 2025	30.42	30.78	30.42	30.68	30.40	2.29%	10,668
Dec 24, 2025	30.01	30.02	29.85	29.99	29.72	-0.40%	4,701
Dec 23, 2025	29.80	30.28	29.80	30.11	29.84	-0.70%	5,465
Dec 22, 2025	30.23	30.36	30.20	30.32	29.75	1.72%	15,732
Dec 19, 2025	29.66	29.97	29.66	29.81	29.25	1.05%	130,992
Dec 18, 2025	29.59	29.67	29.47	29.50	28.95	-0.13%	14,469
Dec 17, 2025	29.57	29.65	29.42	29.54	28.98	0.61%	10,403
Dec 16, 2025	29.55	29.55	29.28	29.36	28.81	-0.58%	15,806
Dec 15, 2025	29.54	29.59	29.48	29.53	28.98	0.24%	10,003
Dec 12, 2025	30.02	30.02	29.42	29.46	28.91	-1.45%	24,048
Dec 11, 2025	29.49	29.91	29.49	29.89	29.33	0.82%	49,258
Dec 10, 2025	29.39	29.65	29.30	29.65	29.09	0.75%	27,444
Dec 9, 2025	29.35	29.47	29.31	29.43	28.88	0.06%	12,768
Dec 8, 2025	29.30	29.64	29.30	29.41	28.86	-0.61%	5,039
Dec 5, 2025	29.85	29.90	29.51	29.60	29.04	-0.35%	24,115
Dec 4, 2025	29.66	29.75	29.54	29.70	29.14	0.04%	9,620
Dec 3, 2025	29.97	29.97	29.66	29.69	29.13	-0.68%	12,359