Skip to main content
Simplify National Muni Bond ETF (NMB)
NYSEARCA: NMB · Real-Time Price · USD
25.25
+0.08 (0.32%)
At close: Dec 5, 2025, 4:00 PM EST
25.25
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

NMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2525.2625.1825.2525.250.32%13,436
Dec 4, 202525.1725.1725.1725.1725.17-0.24%46
Dec 3, 202525.2325.2325.2325.2325.23-0.03%265
Dec 2, 202525.2425.9725.2425.2425.24-0.09%6,009
Dec 1, 202525.1825.2625.1625.2625.26-0.51%12,394
Nov 28, 202525.3925.3925.3925.3925.39-0.41%140
Nov 26, 202525.4125.5025.4125.5025.500.39%512
Nov 25, 202525.3725.4025.3725.4025.400.06%419
Nov 24, 202525.3825.3825.3825.3825.380.64%159
Nov 21, 202525.1225.2225.1225.2225.22-0.08%5,258
Nov 20, 202525.4225.4225.2425.2425.09-0.84%2,626
Nov 19, 202525.5325.5325.4525.4525.30-0.50%582
Nov 18, 202525.5225.5825.4925.5825.430.11%1,397
Nov 17, 202525.6925.6925.5525.5525.40-0.12%499
Nov 14, 202525.6425.6525.5825.5825.43-0.26%1,606
Nov 13, 202525.6925.6925.6525.6525.50-0.35%2,067
Nov 12, 202525.7325.7725.7225.7425.59-0.39%2,890
Nov 11, 202525.8025.8425.8025.8425.690.19%4,408
Nov 10, 202525.6925.8425.6925.7925.640.74%8,090
Nov 7, 202525.7325.7325.6025.6025.45-0.35%4,321
Nov 6, 202525.8725.8725.6925.6925.540.25%3,423
Nov 5, 202525.6325.6325.6325.6325.47-0.37%181
Nov 4, 202525.7226.1025.7225.7225.570.19%8,089
Nov 3, 202525.8225.8225.6425.6725.52-0.46%3,239
Oct 31, 202525.8025.8625.7725.7925.640.43%2,614
Oct 30, 202525.7725.7725.6825.6825.53-0.85%2,189
Oct 29, 202526.1426.1425.7425.9025.75-0.50%6,734
Oct 28, 202525.9826.0325.9826.0325.880.31%2,841
Oct 27, 202525.8225.9825.8225.9525.800.62%7,116
Oct 24, 202525.6225.7925.6225.7925.640.61%7,279
Oct 23, 202525.6225.6325.6025.6325.48-0.01%375
Oct 22, 202525.8625.8625.6425.6425.48-0.37%595
Oct 21, 202525.8625.8625.6425.7325.58-0.19%2,941
Oct 20, 202525.8125.8125.6525.7825.631.02%4,793
Oct 17, 202525.5225.5325.5225.5225.370.12%2,767
Oct 16, 202525.6025.6025.4925.4925.34-0.14%2,244
Oct 15, 202525.5925.5925.5325.5325.370.46%760
Oct 14, 202525.3925.4125.3925.4125.26-0.51%1,526
Oct 13, 202525.5025.5425.5025.5425.390.75%448
Oct 10, 202525.3525.3525.3525.3525.200.08%55
Oct 9, 202525.3525.3525.3325.3325.18-0.06%1,407
Oct 8, 202525.3425.3525.3425.3525.190.06%159
Oct 7, 202525.3325.3325.3325.3325.18-0.14%72
Oct 6, 202525.3725.3725.3725.3725.220.34%166
Oct 3, 202525.3525.3625.2825.2825.13-0.39%1,262
Oct 2, 202525.3325.3825.3325.3825.230.51%5,593
Oct 1, 202525.2525.2525.2525.2525.100.08%448
Sep 30, 202525.3225.3325.1725.2325.08-0.04%18,623
Sep 29, 202525.2325.2425.2225.2425.090.40%4,539
Sep 26, 202525.0625.1425.0625.1424.990.22%4,806
Sep 25, 202525.0925.0925.0925.0924.94-1.55%44
Sep 24, 202525.4825.4825.4825.4825.03-0.26%51
Sep 23, 202525.5925.5925.5525.5525.10-0.05%190
Sep 22, 202525.5725.5825.5625.5625.11-0.08%2,297
Sep 19, 202525.5325.5825.5325.5825.13-0.27%1,336
Sep 18, 202525.5825.6525.5625.6525.200.23%9,629
Sep 17, 202525.5525.6025.5525.5925.140.24%6,593
Sep 16, 202525.5525.5525.5125.5325.08-0.23%3,044
Sep 15, 202525.5725.5925.5725.5925.140.12%885
Sep 12, 202525.4925.5625.4625.5625.11-0.04%1,826
Sep 11, 202525.2625.5725.2625.5725.120.87%2,315
Sep 10, 202525.2625.3525.2625.3524.901.20%2,786
Sep 9, 202524.9525.0524.9525.0524.610.12%8,734
Sep 8, 202524.7525.0224.6925.0224.581.58%8,492
Sep 5, 202524.7824.7824.5724.6324.200.37%6,425
Sep 4, 202524.4124.5424.3924.5424.111.26%5,044
Sep 3, 202524.2024.2424.1924.2423.810.69%755
Sep 2, 202524.0024.0724.0024.0723.64-0.49%6,676
Aug 29, 202524.1924.1924.1924.1923.76-0.47%78
Aug 28, 202524.2424.3024.2424.3023.870.21%1,035
Aug 27, 202524.2524.2724.2524.2523.82-0.08%529
Aug 26, 202524.2424.2724.2424.2723.84-0.04%4,480
Aug 25, 202524.2824.2824.2824.2823.85-0.29%1,064
Aug 22, 202524.2024.3524.2024.3523.921.84%4,688
Aug 21, 202523.9723.9723.9123.9123.49-0.45%1,515
Aug 20, 202524.2124.2124.0224.0223.60-0.25%980
Aug 19, 202524.1524.1524.0824.0823.66-0.41%546
Aug 18, 202524.2024.2024.1824.1823.75-0.17%525
Aug 15, 202524.2924.2924.2224.2223.79-0.66%1,584
Aug 14, 202524.3624.3824.3624.3823.95-0.28%3,028
Aug 13, 202524.4824.5024.4524.4524.020.24%481
Aug 12, 202524.3724.3924.3724.3923.960.62%1,995
Aug 11, 202524.3324.3824.2324.2423.81-0.33%69,903
Aug 8, 202524.2524.3224.2224.3223.890.54%8,619
Aug 7, 202524.2524.2524.1924.1923.76-0.37%1,053
Aug 6, 202524.1324.2824.1324.2823.850.44%7,791
Aug 5, 202524.1724.1724.1724.1723.750.08%169
Aug 4, 202524.0624.1524.0624.1523.730.63%2,194
Aug 1, 202524.0024.0423.9924.0023.580.55%2,815
Jul 31, 202524.0224.0323.8723.8723.450.13%5,319
Jul 30, 202523.9923.9923.8423.8423.42-1.12%319
Jul 29, 202524.0524.1124.0524.1123.680.27%7,802
Jul 28, 202524.0524.0524.0524.0523.62-0.44%48
Jul 25, 202524.1024.1724.1024.1523.73-0.20%1,021
Jul 24, 202524.1724.2024.1524.2023.770.29%11,733
Jul 23, 202524.1224.1324.0624.1323.700.29%1,667
Jul 22, 202524.0724.1324.0624.0623.64-0.46%10,149
Jul 21, 202524.1224.2024.1224.1723.740.43%9,374
Jul 18, 202524.1224.1224.0724.0723.640.07%5,400
Jul 17, 202524.1924.2124.0524.0523.63-0.78%6,313