Skip to main content
Simplify National Muni Bond ETF (NMB)
NYSEARCA: NMB · Real-Time Price · USD
24.57
0.00 (0.01%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.5824.5924.4924.5724.570.01%1,960
Apr 27, 202624.5624.8724.5524.5724.57-0.45%5,178
Apr 24, 202624.7224.7224.6824.6824.560.05%1,274
Apr 23, 202624.6924.6924.6024.6724.55-0.21%1,956
Apr 22, 202624.6624.7524.6624.7224.600.39%3,473
Apr 21, 202624.6424.6424.6224.6224.50-0.18%403
Apr 20, 202624.5624.6724.4724.6724.55-0.21%3,698
Apr 17, 202624.7024.7324.6924.7224.600.53%3,711
Apr 16, 202624.6224.6524.5924.5924.470.17%4,673
Apr 15, 202624.5324.5724.5324.5524.43-0.53%4,274
Apr 14, 202624.5624.6824.5524.6824.560.43%29,532
Apr 13, 202624.5724.5824.5724.5824.460.51%11,388
Apr 10, 202624.5324.6024.4524.4524.33-0.69%11,510
Apr 9, 202624.6524.6724.6224.6224.500.61%4,868
Apr 8, 202624.5324.5824.4724.4724.350.64%677
Apr 7, 202624.2924.3224.2724.3224.200.18%1,316
Apr 6, 202624.2624.2724.2624.2724.15-0.08%405
Apr 2, 202624.2224.2924.2224.2924.17-2,975
Apr 1, 202624.2624.2924.2624.2924.170.53%4,528
Mar 31, 202624.1924.1924.1624.1624.040.37%1,322
Mar 30, 202624.0724.0724.0724.0723.950.22%259
Mar 27, 202623.9224.0623.9224.0223.900.22%6,498
Mar 26, 202623.9723.9723.9723.9723.85-1.09%152
Mar 25, 202624.2424.2424.2324.2323.990.77%1,900
Mar 24, 202624.1124.1223.9924.0523.81-1.26%11,416
Mar 23, 202624.1824.3724.1824.3524.111.11%5,220
Mar 20, 202624.3924.3924.0824.0823.85-1.54%1,132
Mar 19, 202624.4224.4624.4224.4624.220.12%336
Mar 18, 202624.4924.4924.4124.4324.190.03%6,230
Mar 17, 202624.4324.4424.3924.4224.180.09%10,741
Mar 16, 202624.5324.5324.3824.4024.160.04%13,837
Mar 13, 202624.3324.3924.3324.3924.150.37%2,588
Mar 12, 202624.3724.3724.2924.3024.06-0.43%1,576
Mar 11, 202624.4124.4124.4124.4124.170.02%69
Mar 10, 202624.4324.4424.4024.4024.16-0.54%6,448
Mar 9, 202624.4924.5324.4924.5324.29-3,818
Mar 6, 202624.5024.5324.4624.5324.29-0.01%10,174
Mar 5, 202624.4824.5424.4824.5424.29-0.22%309
Mar 4, 202624.6124.6324.5924.5924.350.20%391
Mar 3, 202624.5724.5724.5424.5424.30-0.77%5,153
Mar 2, 202624.7224.7324.7224.7324.49-0.10%333
Feb 27, 202624.7624.7624.7624.7624.51-0.08%284
Feb 26, 202624.7124.7824.7124.7824.530.10%435
Feb 25, 202624.7524.7524.7524.7524.51-0.10%314
Feb 24, 202624.8024.8124.7824.7824.53-0.08%1,102
Feb 23, 202624.8224.8224.8024.8024.42-0.18%375
Feb 20, 202624.7824.8424.7824.8424.470.07%3,149
Feb 19, 202624.8324.8324.8224.8224.450.28%1,124
Feb 18, 202624.7724.7724.7524.7524.38-0.03%4,349
Feb 17, 202624.7324.7924.7324.7624.390.04%2,517
Feb 13, 202624.7724.7724.7524.7524.38-0.04%308
Feb 12, 202624.7124.7724.7124.7624.390.41%5,050
Feb 11, 202624.6924.7224.6524.6624.29-0.61%16,512
Feb 10, 202624.8824.8824.8124.8124.44-0.09%1,183
Feb 9, 202624.8324.8324.8324.8324.460.44%1,590
Feb 6, 202624.6624.7524.6324.7324.350.21%7,225
Feb 5, 202624.7024.7324.6324.6724.300.03%4,548
Feb 4, 202624.7024.7024.6724.6724.30-0.12%415
Feb 3, 202624.7024.7024.7024.7024.33-0.32%63
Feb 2, 202624.7824.7824.7824.7824.400.07%99
Jan 30, 202624.8224.8224.7624.7624.390.16%378
Jan 29, 202624.7424.7424.7224.7224.35-0.33%989
Jan 28, 202624.8024.8024.8024.8024.43-0.02%107
Jan 27, 202624.8124.8124.8124.8124.44-0.44%200
Jan 26, 202624.9224.9224.9224.9224.410.04%121
Jan 23, 202624.9024.9524.8924.9124.400.21%1,480
Jan 22, 202624.8824.8824.8624.8624.35-0.38%2,232
Jan 21, 202624.7524.9524.7524.9524.440.73%5,135
Jan 20, 202624.8424.8424.7724.7724.26-0.79%6,141
Jan 16, 202625.0725.0724.9524.9724.45-0.30%10,934
Jan 15, 202625.0225.0725.0225.0424.53-0.22%2,127
Jan 14, 202625.1025.1025.1025.1024.58-0.19%3,410
Jan 13, 202625.1625.1725.1425.1424.63-0.03%783
Jan 12, 202625.1025.1525.0925.1524.63-0.17%10,201
Jan 9, 202625.1725.1925.1725.1924.680.35%168
Jan 8, 202625.1425.1425.1125.1124.59-0.69%1,358
Jan 7, 202625.3125.3125.2825.2824.760.35%2,111
Jan 6, 202625.1525.1925.1125.1924.680.17%5,133
Jan 5, 202625.1325.1525.0925.1524.630.42%8,593
Jan 2, 202625.0525.0525.0525.0524.530.14%85
Dec 31, 202525.0325.0325.0125.0124.50-0.32%168
Dec 30, 202525.0925.0925.0925.0924.58-1,338
Dec 29, 202525.0825.0925.0825.0924.580.08%2,422
Dec 26, 202525.1725.1725.0725.0724.56-0.48%812
Dec 24, 202525.0825.1925.0825.1924.670.56%910
Dec 23, 202524.9525.0824.9525.0524.54-0.18%8,694
Dec 22, 202525.1125.1125.0825.1024.430.14%1,522
Dec 19, 202525.0425.0725.0425.0624.400.06%421
Dec 18, 202525.0625.0625.0325.0524.380.18%1,381
Dec 17, 202525.0025.0124.9925.0024.34-0.32%3,944
Dec 16, 202525.0625.0825.0425.0824.420.04%4,602
Dec 15, 202525.0625.0725.0625.0724.410.08%1,512
Dec 12, 202525.0825.0825.0325.0524.39-0.56%1,719
Dec 11, 202525.1825.1925.1525.1924.53-0.26%5,157
Dec 10, 202525.3025.3025.2625.2624.590.38%317
Dec 9, 202525.2325.2325.1625.1624.50-0.08%2,338
Dec 8, 202525.1025.2225.1025.1824.52-0.28%4,082
Dec 5, 202525.2525.2625.1825.2524.580.32%13,436
Dec 4, 202525.1725.1725.1725.1724.51-0.24%46
Dec 3, 202525.2325.2325.2325.2324.56-0.03%265