Skip to main content
Simplify National Muni Bond ETF (NMB)
NYSEARCA: NMB · Real-Time Price · USD
24.54
-0.05 (-0.22%)
Mar 5, 2026, 4:00 PM EST - Market closed

NMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.4824.5424.4824.5424.54-0.22%309
Mar 4, 202624.6124.6324.5924.5924.590.20%391
Mar 3, 202624.5724.5724.5424.5424.54-0.77%5,153
Mar 2, 202624.7224.7324.7224.7324.73-0.10%333
Feb 27, 202624.7624.7624.7624.7624.76-0.08%284
Feb 26, 202624.7124.7824.7124.7824.770.10%435
Feb 25, 202624.7524.7524.7524.7524.75-0.10%314
Feb 24, 202624.8024.8124.7824.7824.78-0.08%1,102
Feb 23, 202624.8224.8224.8024.8024.67-0.18%375
Feb 20, 202624.7824.8424.7824.8424.710.07%3,149
Feb 19, 202624.8324.8324.8224.8224.690.28%1,124
Feb 18, 202624.7724.7724.7524.7524.62-0.03%4,349
Feb 17, 202624.7324.7924.7324.7624.630.04%2,517
Feb 13, 202624.7724.7724.7524.7524.62-0.04%308
Feb 12, 202624.7124.7724.7124.7624.630.41%5,050
Feb 11, 202624.6924.7224.6524.6624.53-0.61%16,512
Feb 10, 202624.8824.8824.8124.8124.68-0.09%1,183
Feb 9, 202624.8324.8324.8324.8324.700.44%1,590
Feb 6, 202624.6624.7524.6324.7324.600.21%7,225
Feb 5, 202624.7024.7324.6324.6724.540.03%4,548
Feb 4, 202624.7024.7024.6724.6724.54-0.12%415
Feb 3, 202624.7024.7024.7024.7024.57-0.32%63
Feb 2, 202624.7824.7824.7824.7824.650.07%99
Jan 30, 202624.8224.8224.7624.7624.630.16%378
Jan 29, 202624.7424.7424.7224.7224.59-0.33%989
Jan 28, 202624.8024.8024.8024.8024.67-0.02%107
Jan 27, 202624.8124.8124.8124.8124.68-0.44%200
Jan 26, 202624.9224.9224.9224.9224.650.04%121
Jan 23, 202624.9024.9524.8924.9124.640.21%1,480
Jan 22, 202624.8824.8824.8624.8624.59-0.38%2,232
Jan 21, 202624.7524.9524.7524.9524.680.73%5,135
Jan 20, 202624.8424.8424.7724.7724.50-0.79%6,141
Jan 16, 202625.0725.0724.9524.9724.69-0.30%10,934
Jan 15, 202625.0225.0725.0225.0424.77-0.22%2,127
Jan 14, 202625.1025.1025.1025.1024.82-0.19%3,410
Jan 13, 202625.1625.1725.1425.1424.87-0.03%783
Jan 12, 202625.1025.1525.0925.1524.88-0.17%10,201
Jan 9, 202625.1725.1925.1725.1924.920.35%168
Jan 8, 202625.1425.1425.1125.1124.83-0.69%1,358
Jan 7, 202625.3125.3125.2825.2825.010.35%2,111
Jan 6, 202625.1525.1925.1125.1924.920.17%5,133
Jan 5, 202625.1325.1525.0925.1524.880.42%8,593
Jan 2, 202625.0525.0525.0525.0524.770.14%85
Dec 31, 202525.0325.0325.0125.0124.74-0.32%168
Dec 30, 202525.0925.0925.0925.0924.82-1,338
Dec 29, 202525.0825.0925.0825.0924.820.08%2,422
Dec 26, 202525.1725.1725.0725.0724.80-0.48%812
Dec 24, 202525.0825.1925.0825.1924.920.56%910
Dec 23, 202524.9525.0824.9525.0524.78-0.18%8,694
Dec 22, 202525.1125.1125.0825.1024.670.14%1,522
Dec 19, 202525.0425.0725.0425.0624.640.06%421
Dec 18, 202525.0625.0625.0325.0524.630.18%1,381
Dec 17, 202525.0025.0124.9925.0024.58-0.32%3,944
Dec 16, 202525.0625.0825.0425.0824.660.04%4,602
Dec 15, 202525.0625.0725.0625.0724.650.08%1,512
Dec 12, 202525.0825.0825.0325.0524.63-0.56%1,719
Dec 11, 202525.1825.1925.1525.1924.77-0.26%5,157
Dec 10, 202525.3025.3025.2625.2624.830.38%317
Dec 9, 202525.2325.2325.1625.1624.74-0.08%2,338
Dec 8, 202525.1025.2225.1025.1824.76-0.28%4,082
Dec 5, 202525.2525.2625.1825.2524.830.32%13,436
Dec 4, 202525.1725.1725.1725.1724.75-0.24%46
Dec 3, 202525.2325.2325.2325.2324.81-0.03%265
Dec 2, 202525.2425.9725.2425.2424.81-0.09%6,009
Dec 1, 202525.1825.2625.1625.2624.84-0.51%12,394
Nov 28, 202525.3925.3925.3925.3924.96-0.41%140
Nov 26, 202525.4125.5025.4125.5025.070.39%512
Nov 25, 202525.3725.4025.3725.4024.970.06%419
Nov 24, 202525.3825.3825.3825.3824.960.64%159
Nov 21, 202525.1225.2225.1225.2224.80-0.08%5,258
Nov 20, 202525.4225.4225.2425.2424.67-0.84%2,626
Nov 19, 202525.5325.5325.4525.4524.88-0.50%582
Nov 18, 202525.5225.5825.4925.5825.000.11%1,397
Nov 17, 202525.6925.6925.5525.5524.98-0.12%499
Nov 14, 202525.6425.6525.5825.5825.01-0.26%1,606
Nov 13, 202525.6925.6925.6525.6525.07-0.35%2,067
Nov 12, 202525.7325.7725.7225.7425.16-0.39%2,890
Nov 11, 202525.8025.8425.8025.8425.260.19%4,408
Nov 10, 202525.6925.8425.6925.7925.210.74%8,090
Nov 7, 202525.7325.7325.6025.6025.02-0.35%4,321
Nov 6, 202525.8725.8725.6925.6925.110.25%3,423
Nov 5, 202525.6325.6325.6325.6325.05-0.37%181
Nov 4, 202525.7226.1025.7225.7225.140.19%8,089
Nov 3, 202525.8225.8225.6425.6725.09-0.46%3,239
Oct 31, 202525.8025.8625.7725.7925.210.43%2,614
Oct 30, 202525.7725.7725.6825.6825.10-0.85%2,189
Oct 29, 202526.1426.1425.7425.9025.31-0.50%6,734
Oct 28, 202525.9826.0325.9826.0325.440.31%2,841
Oct 27, 202525.8225.9825.8225.9525.360.62%7,116
Oct 24, 202525.6225.7925.6225.7925.210.61%7,279
Oct 23, 202525.6225.6325.6025.6325.05-0.01%375
Oct 22, 202525.8625.8625.6425.6425.06-0.37%595
Oct 21, 202525.8625.8625.6425.7325.15-0.19%2,941
Oct 20, 202525.8125.8125.6525.7825.201.02%4,793
Oct 17, 202525.5225.5325.5225.5224.940.12%2,767
Oct 16, 202525.6025.6025.4925.4924.91-0.14%2,244
Oct 15, 202525.5925.5925.5325.5324.950.46%760
Oct 14, 202525.3925.4125.3925.4124.84-0.51%1,526
Oct 13, 202525.5025.5425.5025.5424.960.75%448
Oct 10, 202525.3525.3525.3525.3524.780.08%55