Skip to main content
Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
9.95
-0.66 (-6.22%)
At close: Mar 6, 2026, 4:00 PM EST
9.95
0.00 (-0.03%)
After-hours: Mar 6, 2026, 4:10 PM EST

MAXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.4410.449.959.98--5.93%13,891
Mar 5, 202611.1011.1010.5010.6110.61-4.60%22,953
Mar 4, 202610.5211.2810.5211.1211.1210.45%73,199
Mar 3, 20269.9210.209.7610.0710.07-2.65%17,728
Mar 2, 20269.5010.459.5010.3410.347.41%31,177
Feb 27, 20269.879.879.549.639.63-2.42%14,227
Feb 26, 202610.1710.399.749.879.87-5.16%193,894
Feb 25, 20269.9410.499.8510.4110.418.57%44,099
Feb 24, 20269.539.619.329.599.580.31%19,169
Feb 23, 20269.969.969.489.569.56-6.19%52,578
Feb 20, 202610.0810.2910.0610.1910.191.04%14,086
Feb 19, 202610.0710.109.8810.0810.081.20%24,730
Feb 18, 202610.1210.289.929.969.96-2.83%23,269
Feb 17, 202610.3210.3510.0210.2510.25-2.05%30,899
Feb 13, 202610.0310.6210.0310.4710.476.08%20,714
Feb 12, 202610.4010.499.859.879.87-5.00%44,544
Feb 11, 202610.5310.5510.0810.3810.38-2.86%19,529
Feb 10, 202611.1011.1010.6010.6910.69-4.64%34,840
Feb 9, 202610.9011.3210.6811.2111.210.73%65,078
Feb 6, 202610.2511.3410.2511.1311.1313.43%76,122
Feb 5, 202610.5611.069.699.819.81-14.90%144,757
Feb 4, 202611.9011.9111.2011.5311.53-4.19%110,946
Feb 3, 202612.9812.9811.4212.0312.03-3.00%55,410
Feb 2, 202612.5512.6412.3212.4112.41-7.13%115,422
Jan 30, 202613.1413.5012.9613.3613.36-0.73%52,467
Jan 29, 202614.2114.3013.3113.4613.46-7.48%62,972
Jan 28, 202614.7414.8314.5414.5414.54-0.70%39,874
Jan 27, 202614.3514.6814.3114.6514.651.31%31,155
Jan 26, 202614.4514.6714.3514.4614.36-2.11%62,503
Jan 23, 202615.0315.1014.6014.7714.66-0.16%40,340
Jan 22, 202615.0015.0014.6414.7914.69-0.07%20,265
Jan 21, 202614.5315.0014.2014.8014.701.10%94,670
Jan 20, 202615.0115.0114.5314.6414.54-9.18%87,135
Jan 16, 202616.6116.6115.6916.1216.01-0.37%50,904
Jan 15, 202616.8216.8216.1116.1816.07-3.11%34,823
Jan 14, 202616.0316.8516.0316.7016.584.83%93,130
Jan 13, 202615.3015.9315.1715.9315.824.25%39,429
Jan 12, 202614.9015.3814.7515.2815.172.65%33,347
Jan 9, 202615.3015.3014.7414.8914.78-2.15%44,225
Jan 8, 202615.0515.3814.8615.2115.11-0.05%32,480
Jan 7, 202615.6515.6515.1515.2215.12-3.29%23,743
Jan 6, 202616.2116.2115.4015.7415.63-1.30%37,346
Jan 5, 202615.5416.1315.4615.9515.847.71%64,839
Jan 2, 202614.5315.1114.5314.8114.703.55%48,657
Dec 31, 202514.5514.6014.2114.3014.20-1.00%87,544
Dec 30, 202514.7314.9114.4314.4414.340.92%78,941
Dec 29, 202514.3914.6714.3114.3114.21-2.32%64,896
Dec 26, 202514.9815.1014.4614.6514.55-0.12%43,585
Dec 24, 202514.4814.7914.4214.6714.57-0.48%82,160
Dec 23, 202514.6514.8114.2014.7414.64-3.26%120,053
Dec 22, 202515.8715.8715.1215.2414.631.06%183,526
Dec 19, 202515.0015.4114.8315.0814.475.46%140,932
Dec 18, 202515.0415.4714.2214.2913.72-1.42%66,117
Dec 17, 202515.3615.7714.4014.5013.92-3.87%57,534
Dec 16, 202515.0715.2414.8815.0814.482.35%40,026
Dec 15, 202515.8115.9814.5414.7414.15-7.70%123,406
Dec 12, 202516.6916.6915.7515.9715.33-3.71%89,658
Dec 11, 202516.2616.5815.8016.5815.92-1.54%48,866
Dec 10, 202516.9017.3016.5516.8416.17-0.51%37,457
Dec 9, 202516.3617.4716.1616.9316.253.69%53,134
Dec 8, 202516.7516.7516.0416.3215.671.39%40,315
Dec 5, 202516.6316.8115.8116.1015.46-4.71%65,374
Dec 4, 202517.3017.3016.4616.9016.22-1.48%37,442
Dec 3, 202517.2617.3416.7417.1516.473.53%54,247
Dec 2, 202516.2416.9815.8616.5715.909.99%108,003
Dec 1, 202515.4415.4414.6415.0614.46-10.62%138,876
Nov 28, 202517.9317.9416.5916.8516.181.75%84,016
Nov 26, 202515.9716.8715.5916.5615.905.08%80,325
Nov 25, 202515.6915.9015.2415.7615.13-3.43%73,145
Nov 24, 202515.1016.3215.1016.3215.678.32%93,161
Nov 21, 202514.7615.4814.6215.0714.47-4.40%133,445
Nov 20, 202517.8718.2215.6915.7614.17-8.34%130,233
Nov 19, 202517.8018.0816.8617.1915.46-3.70%59,266
Nov 18, 202517.5518.2517.2517.8516.050.57%47,673
Nov 17, 202518.8019.1817.5017.7515.96-5.92%84,788
Nov 14, 202519.2119.7818.7718.8716.97-5.63%73,934
Nov 13, 202521.8022.0019.7820.0017.98-7.20%100,317
Nov 12, 202522.5123.0021.3321.5519.38-2.29%34,163
Nov 11, 202523.1623.1622.0122.0519.83-4.98%36,625
Nov 10, 202523.3423.3522.4923.2120.875.10%93,995
Nov 7, 202521.1722.1020.3822.0819.854.34%50,100
Nov 6, 202522.4422.4421.1121.1619.03-5.83%48,758
Nov 5, 202521.5622.7421.5622.4720.214.85%56,840
Nov 4, 202522.7922.8521.1521.4319.27-9.31%137,108
Nov 3, 202524.5224.5223.0923.6321.25-4.49%130,566
Oct 31, 202525.0025.2524.3624.7422.254.31%60,571
Oct 30, 202524.9424.9423.7023.7221.33-6.58%88,956
Oct 29, 202527.1427.3624.9325.3922.83-6.31%87,739
Oct 28, 202527.9327.9326.9827.1024.37-4.26%98,049
Oct 27, 202527.5728.3827.5728.3124.558.29%108,537
Oct 24, 202526.2226.4425.8026.1422.672.11%71,829
Oct 23, 202524.5126.0924.5125.6022.204.11%57,170
Oct 22, 202525.3025.3024.4024.5921.33-6.59%78,879
Oct 21, 202525.6127.1424.9726.3222.831.16%54,864
Oct 20, 202525.5026.3625.3526.0222.577.43%68,803
Oct 17, 202524.0024.5123.4424.2221.01-2.77%81,316
Oct 16, 202526.1426.2524.5024.9121.61-4.77%82,911
Oct 15, 202527.1727.1725.6526.1622.69-0.95%78,651
Oct 14, 202525.8127.0225.1526.4122.91-5.41%111,805
Oct 13, 202527.7027.9227.0027.9224.220.90%76,104