Skip to main content
Simplify National Muni Bond ETF (NMB)
NYSEARCA: NMB · Real-Time Price · USD
24.84
-0.01 (-0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

NMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.8724.8724.8424.8424.84-0.04%22,712
Jun 25, 202624.8924.8924.8324.8524.85-0.16%1,271
Jun 24, 202624.9724.9924.9124.9724.890.36%2,980
Jun 23, 202624.8724.8924.8624.8824.80-0.20%1,508
Jun 22, 202624.8125.3224.7924.9324.85-0.04%16,809
Jun 18, 202624.9024.9424.9024.9424.860.85%766
Jun 17, 202624.7824.8424.6924.7324.65-0.12%2,530
Jun 16, 202624.7524.8024.7524.7624.680.03%1,553
Jun 15, 202624.6824.8024.6824.7524.670.27%1,934
Jun 12, 202624.5824.7324.5824.6924.61-0.48%1,660
Jun 11, 202624.7224.8124.6724.8124.730.53%4,023
Jun 10, 202624.8024.8024.6424.6824.60-0.42%9,717
Jun 9, 202624.7624.7824.7324.7824.700.24%359
Jun 8, 202624.7324.7624.6724.7224.640.12%810
Jun 5, 202624.7124.7124.6924.6924.61-0.32%257
Jun 4, 202624.7324.7724.7324.7724.690.25%424
Jun 3, 202624.7924.7924.6924.7124.63-0.28%1,681
Jun 2, 202624.6824.7824.6824.7824.700.31%847
Jun 1, 202624.6824.7024.6124.7024.620.34%1,120
May 29, 202624.6324.6524.5924.6224.540.06%11,650
May 28, 202624.6124.6824.6024.6024.520.23%499
May 27, 202624.5124.5824.4524.5424.470.28%735
May 26, 202624.4624.5124.4224.4824.400.86%1,153
May 22, 202624.4224.4224.3124.3524.19-0.09%2,633
May 21, 202624.3024.3824.3024.3724.21-0.12%479
May 20, 202624.3324.4024.2724.4024.240.63%1,494
May 19, 202624.3024.3124.2124.2524.09-0.55%2,824
May 18, 202624.4024.4324.3524.3824.220.08%915
May 15, 202624.4324.4324.3624.3624.20-0.57%548
May 14, 202624.6624.6624.4924.5024.34-0.53%9,561
May 13, 202624.6224.6324.5824.6324.470.15%772
May 12, 202624.6324.6324.5324.5924.43-0.14%588
May 11, 202624.7124.7224.6024.6324.47-0.06%1,041
May 8, 202624.7024.7024.6424.6424.480.22%534
May 7, 202624.6524.6524.5924.5924.43-0.17%483
May 6, 202624.6224.6524.6024.6324.470.61%828
May 5, 202624.5524.6024.4824.4824.32-10,675
May 4, 202624.5224.5524.4124.4824.32-0.12%2,647
May 1, 202624.5624.5724.5124.5124.35-0.17%776
Apr 30, 202624.5424.5724.5224.5524.390.13%1,904
Apr 29, 202624.4724.5324.4724.5224.36-0.21%1,000
Apr 28, 202624.5824.5924.4924.5724.410.01%1,960
Apr 27, 202624.5624.8724.5524.5724.410.04%5,178
Apr 24, 202624.7224.7224.6824.6824.400.05%1,274
Apr 23, 202624.6924.6924.6024.6724.39-0.21%1,956
Apr 22, 202624.6624.7524.6624.7224.440.39%3,473
Apr 21, 202624.6424.6424.6224.6224.34-0.18%403
Apr 20, 202624.5624.6724.4724.6724.39-0.21%3,698
Apr 17, 202624.7024.7324.6924.7224.440.53%3,711
Apr 16, 202624.6224.6524.5924.5924.310.17%4,673
Apr 15, 202624.5324.5724.5324.5524.27-0.53%4,274
Apr 14, 202624.5624.6824.5524.6824.400.43%29,532
Apr 13, 202624.5724.5824.5724.5824.300.51%11,388
Apr 10, 202624.5324.6024.4524.4524.17-0.69%11,510
Apr 9, 202624.6524.6724.6224.6224.340.61%4,868
Apr 8, 202624.5324.5824.4724.4724.190.64%677
Apr 7, 202624.2924.3224.2724.3224.040.18%1,316
Apr 6, 202624.2624.2724.2624.2724.00-0.08%405
Apr 2, 202624.2224.2924.2224.2924.02-2,975
Apr 1, 202624.2624.2924.2624.2924.020.54%4,528
Mar 31, 202624.1924.1924.1624.1623.890.37%1,322
Mar 30, 202624.0724.0724.0724.0723.800.21%259
Mar 27, 202623.9224.0623.9224.0223.750.22%6,498
Mar 26, 202623.9723.9723.9723.9723.70-0.59%152
Mar 25, 202624.2424.2424.2324.2323.840.77%1,900
Mar 24, 202624.1124.1223.9924.0523.66-1.26%11,416
Mar 23, 202624.1824.3724.1824.3523.961.11%5,220
Mar 20, 202624.3924.3924.0824.0823.69-1.54%1,132
Mar 19, 202624.4224.4624.4224.4624.060.12%336
Mar 18, 202624.4924.4924.4124.4324.030.03%6,230
Mar 17, 202624.4324.4424.3924.4224.030.09%10,741
Mar 16, 202624.5324.5324.3824.4024.000.04%13,837
Mar 13, 202624.3324.3924.3324.3923.990.37%2,588
Mar 12, 202624.3724.3724.2924.3023.91-0.43%1,576
Mar 11, 202624.4124.4124.4124.4124.010.02%69
Mar 10, 202624.4324.4424.4024.4024.00-0.54%6,448
Mar 9, 202624.4924.5324.4924.5324.13-3,818
Mar 6, 202624.5024.5324.4624.5324.14-0.01%10,174
Mar 5, 202624.4824.5424.4824.5424.14-0.22%309
Mar 4, 202624.6124.6324.5924.5924.190.20%391
Mar 3, 202624.5724.5724.5424.5424.14-0.77%5,153
Mar 2, 202624.7224.7324.7224.7324.33-0.10%333
Feb 27, 202624.7624.7624.7624.7624.35-0.08%284
Feb 26, 202624.7124.7824.7124.7824.370.10%435
Feb 25, 202624.7524.7524.7524.7524.35-0.10%314
Feb 24, 202624.8024.8124.7824.7824.370.45%1,102
Feb 23, 202624.8224.8224.8024.8024.27-0.18%375
Feb 20, 202624.7824.8424.7824.8424.310.07%3,149
Feb 19, 202624.8324.8324.8224.8224.290.28%1,124
Feb 18, 202624.7724.7724.7524.7524.22-0.03%4,349
Feb 17, 202624.7324.7924.7324.7624.230.04%2,517
Feb 13, 202624.7724.7724.7524.7524.22-0.04%308
Feb 12, 202624.7124.7724.7124.7624.230.41%5,050
Feb 11, 202624.6924.7224.6524.6624.13-0.61%16,512
Feb 10, 202624.8824.8824.8124.8124.28-0.09%1,183
Feb 9, 202624.8324.8324.8324.8324.300.44%1,590
Feb 6, 202624.6624.7524.6324.7324.200.21%7,225
Feb 5, 202624.7024.7324.6324.6724.150.03%4,548
Feb 4, 202624.7024.7024.6724.6724.14-0.12%415
Feb 3, 202624.7024.7024.7024.7024.17-0.32%63