Skip to main content
Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
16.10
-0.80 (-4.73%)
At close: Dec 5, 2025, 4:00 PM EST
16.11
+0.01 (0.06%)
After-hours: Dec 5, 2025, 6:57 PM EST

MAXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.6316.8115.8116.1016.10-4.71%65,366
Dec 4, 202517.3017.3016.4616.9016.90-1.48%36,051
Dec 3, 202517.2617.3416.7417.1517.153.53%54,247
Dec 2, 202516.2416.9815.8616.5716.569.99%108,003
Dec 1, 202515.4415.4414.6415.0615.06-10.62%138,876
Nov 28, 202517.9317.9416.5916.8516.851.75%84,016
Nov 26, 202515.9716.8715.5916.5616.565.08%80,325
Nov 25, 202515.6915.9015.2415.7615.76-3.43%73,145
Nov 24, 202515.1016.3215.1016.3216.328.32%93,161
Nov 21, 202514.7615.4814.6215.0715.07-4.40%133,445
Nov 20, 202517.8718.2215.6915.7614.76-8.34%130,233
Nov 19, 202517.8018.0816.8617.1916.10-3.70%59,266
Nov 18, 202517.5518.2517.2517.8516.720.57%47,673
Nov 17, 202518.8019.1817.5017.7516.63-5.92%84,788
Nov 14, 202519.2119.7818.7718.8717.67-5.63%73,934
Nov 13, 202521.8022.0019.7820.0018.73-7.20%100,317
Nov 12, 202522.5123.0021.3321.5520.18-2.29%34,163
Nov 11, 202523.1623.1622.0122.0520.65-4.98%36,625
Nov 10, 202523.3423.3522.4923.2121.735.10%93,995
Nov 7, 202521.1722.1020.3822.0820.684.34%50,100
Nov 6, 202522.4422.4421.1121.1619.82-5.83%48,758
Nov 5, 202521.5622.7421.5622.4721.044.85%56,840
Nov 4, 202522.7922.8521.1521.4320.07-9.31%137,108
Nov 3, 202524.5224.5223.0923.6322.13-4.49%130,566
Oct 31, 202525.0025.2524.3624.7423.174.31%60,571
Oct 30, 202524.9424.9423.7023.7222.21-6.58%88,956
Oct 29, 202527.1427.3624.9325.3923.78-6.31%87,739
Oct 28, 202527.9327.9326.9827.1025.38-4.26%98,049
Oct 27, 202527.5728.3827.5728.3125.578.29%108,537
Oct 24, 202526.2226.4425.8026.1423.612.11%71,829
Oct 23, 202524.5126.0924.5125.6023.134.11%57,170
Oct 22, 202525.3025.3024.4024.5922.21-6.59%78,879
Oct 21, 202525.6127.1424.9726.3223.781.16%54,864
Oct 20, 202525.5026.3625.3526.0223.517.43%68,803
Oct 17, 202524.0024.5123.4424.2221.88-2.77%81,316
Oct 16, 202526.1426.2524.5024.9122.51-4.77%82,911
Oct 15, 202527.1727.1725.6526.1623.63-0.95%78,651
Oct 14, 202525.8127.0225.1526.4123.86-5.41%111,805
Oct 13, 202527.7027.9227.0027.9225.220.90%76,104
Oct 10, 202529.9530.7527.5527.6725.00-8.70%114,393
Oct 9, 202531.8231.8229.6130.3127.38-3.03%79,822
Oct 8, 202531.3631.5830.3731.2628.242.72%52,241
Oct 7, 202532.2832.2830.1030.4327.49-4.86%73,221
Oct 6, 202531.7032.2731.6131.9828.893.35%60,697
Oct 3, 202530.5031.6330.0930.9427.962.26%49,731
Oct 2, 202529.8330.3629.3630.2627.344.35%45,310
Oct 1, 202527.9129.2027.9129.0026.204.32%45,308
Sep 30, 202527.8027.8026.9427.8025.120.38%50,699
Sep 29, 202526.4027.7726.4027.6925.027.47%75,448
Sep 26, 202525.7026.1125.3725.7723.280.25%68,876
Sep 25, 202527.0027.0025.2125.7123.22-9.77%91,726
Sep 24, 202528.1328.8528.1328.4924.841.19%67,563
Sep 23, 202529.3229.3228.1028.1524.54-1.36%38,220
Sep 22, 202528.9828.9828.1228.5424.88-3.61%52,261
Sep 19, 202530.3730.3729.4529.6125.81-2.37%40,307
Sep 18, 202530.9030.9030.1230.3326.442.99%37,122
Sep 17, 202530.3930.3928.9929.4525.67-2.16%31,177
Sep 16, 202530.0830.1329.3430.1026.241.37%20,582
Sep 15, 202530.3230.3229.4529.6925.89-2.01%64,461
Sep 12, 202530.1630.4029.4930.3026.421.64%52,730
Sep 11, 202528.7529.9428.7529.8125.993.93%38,821
Sep 10, 202528.0029.3928.0028.6925.013.22%42,979
Sep 9, 202529.2429.2427.3027.7924.23-1.20%40,885
Sep 8, 202528.3228.5027.9528.1324.521.50%41,175
Sep 5, 202528.0028.9427.1827.7224.160.73%38,049
Sep 4, 202528.0028.0027.0327.5223.99-1.35%18,499
Sep 3, 202527.2628.1627.2627.8924.312.33%15,182
Sep 2, 202526.6227.5926.6227.2623.762.39%26,601
Aug 29, 202528.2928.2926.4826.6223.21-6.86%41,244
Aug 28, 202529.3029.3028.2428.5824.910.65%29,636
Aug 27, 202527.9928.6727.9128.4024.751.55%27,019
Aug 26, 202527.7127.9627.0027.9624.38-2.64%54,111
Aug 25, 202529.6729.7928.7228.7224.16-8.57%64,411
Aug 22, 202528.8632.0028.8631.4126.438.84%50,095
Aug 21, 202529.7229.7228.7128.8624.28-2.89%33,271
Aug 20, 202530.4430.4429.0229.7225.010.71%32,413
Aug 19, 202531.3131.3129.3029.5124.83-5.75%58,215
Aug 18, 202531.6031.6030.6531.3126.34-1.44%45,297
Aug 15, 202533.6933.6931.6431.7726.73-2.77%27,559
Aug 14, 202533.1133.1132.0032.6727.49-5.76%46,435
Aug 13, 202533.6234.7333.5134.6729.174.65%29,385
Aug 12, 202532.3133.2932.2733.1327.882.66%24,877
Aug 11, 202532.3233.3232.0932.2727.152.10%40,477
Aug 8, 202531.9331.9331.3231.6126.60-1.25%19,828
Aug 7, 202531.7132.0131.1032.0126.932.86%17,391
Aug 6, 202530.1031.2430.1031.1226.183.05%16,153
Aug 5, 202530.1730.6429.7330.2025.41-1.88%29,138
Aug 4, 202531.6931.6930.1430.7825.900.79%23,084
Aug 1, 202531.0331.3230.0230.5425.70-2.02%30,058
Jul 31, 202531.9832.6331.0731.1726.23-1.74%34,086
Jul 30, 202533.0033.2331.3831.7226.69-2.30%31,529
Jul 29, 202533.1333.4532.1132.4727.32-0.90%27,043
Jul 28, 202533.6233.6232.5132.7627.57-2.90%33,361
Jul 25, 202534.7134.7132.7233.7427.55-3.02%36,987
Jul 24, 202534.9935.5034.2334.7928.411.10%23,401
Jul 23, 202534.7734.7733.6334.4128.100.86%16,727
Jul 22, 202534.9934.9933.5734.1227.862.03%19,960
Jul 21, 202533.9935.0033.4433.4427.30-0.49%23,389
Jul 18, 202535.8835.8833.4433.6127.44-3.61%41,401
Jul 17, 202534.5035.6034.0034.8728.471.29%30,885