Skip to main content
Simplify US Small Cap PLUS Income ETF (SCY)
22.11
0.00 (0.00%)
Inactive · Last trade price on May 23, 2025

SCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202522.1822.1822.0122.1122.11-0.04%203
May 22, 202522.1222.1222.1222.1222.12-121
May 21, 202522.1222.1222.1222.1222.12-2.58%5
May 20, 202522.7122.7122.7122.7122.71-0.20%5
May 19, 202522.7522.7522.7522.7522.75-0.51%123
May 16, 202522.8722.8722.8722.8722.870.79%2
May 15, 202522.5522.6922.5522.6922.690.65%976
May 14, 202522.5422.5422.5422.5422.54-2.89%5
May 13, 202522.9123.2122.9123.2123.214.66%1,105
May 12, 202522.1822.1822.1822.1822.186.43%78
May 9, 202520.8420.8420.8420.8420.84-0.23%2
May 8, 202520.8820.8820.8820.8820.881.92%-
May 7, 202520.4920.4920.4920.4920.490.01%-
May 6, 202520.4920.4920.4920.4920.49-1.74%16
May 5, 202520.7920.8520.7920.8520.85-1.41%332
May 2, 202521.1521.1521.1521.1521.153.62%7
May 1, 202520.4820.4820.4120.4120.410.69%407
Apr 30, 202520.0420.2720.0420.2720.27-0.64%197
Apr 29, 202520.4020.4020.4020.4020.400.67%31
Apr 28, 202520.2720.2720.2720.2720.270.41%-
Apr 25, 202520.1820.1820.1820.1820.18-0.43%5
Apr 24, 202520.2720.2720.2720.2720.273.49%8
Apr 23, 202520.1620.1619.5919.5919.592.12%201
Apr 22, 202519.1819.1819.1819.1819.182.92%9
Apr 21, 202518.6418.6418.6418.6418.64-1.97%-
Apr 17, 202519.0119.0119.0119.0119.010.70%36
Apr 16, 202518.8818.8818.8818.8818.88-1.71%115
Apr 15, 202519.3619.3619.2119.2119.21-0.81%155
Apr 14, 202519.3719.5019.3619.3619.360.22%1,530
Apr 11, 202519.3219.3219.3219.3219.322.39%90
Apr 10, 202518.6418.8718.6118.8718.87-8.71%674
Apr 9, 202517.1720.6717.1720.6720.6722.14%1,743
Apr 8, 202518.2118.2116.9216.9216.92-1.15%400
Apr 7, 202516.8517.1216.8517.1217.12-5.59%806
Apr 4, 202517.8618.1317.8518.1318.13-0.15%402
Apr 3, 202518.1618.1618.1618.1618.16-9.77%43
Apr 2, 202520.1320.1320.1320.1320.132.34%7
Apr 1, 202519.6719.6719.6719.6719.670.51%2
Mar 31, 202519.4019.5719.4019.5719.570.53%191
Mar 28, 202519.4719.4719.4719.4719.47-2.95%182
Mar 27, 202520.0620.0620.0620.0620.06-0.45%3
Mar 26, 202520.1520.1520.1520.1520.15-1.37%97
Mar 25, 202520.4320.4320.4320.4320.33-0.78%50
Mar 24, 202520.5920.5920.5920.5920.493.02%53
Mar 21, 202519.9819.9819.9819.9819.89-0.79%26
Mar 20, 202520.1420.1420.1420.1420.04-0.52%6
Mar 19, 202520.2520.2520.2520.2520.151.59%100
Mar 18, 202519.9319.9319.9319.9319.84-1.22%-
Mar 17, 202520.0320.1820.0320.1820.081.27%381
Mar 14, 202519.9319.9319.9319.9319.833.66%1
Mar 13, 202519.2219.2219.2219.2219.13-2.17%10
Mar 12, 202519.6019.9019.6019.6519.55-0.05%2,409
Mar 11, 202519.6619.6619.6619.6619.560.03%12
Mar 10, 202519.6519.6519.6519.6519.56-3.81%43
Mar 7, 202520.4320.4320.4320.4320.330.84%1
Mar 6, 202520.2620.2620.2620.2620.16-1.56%1
Mar 5, 202520.2020.5820.2020.5820.481.19%1,005
Mar 4, 202520.1820.3420.1820.3420.24-1.28%1,008
Mar 3, 202520.6020.6020.6020.6020.50-2.67%109
Feb 28, 202521.1721.1721.1721.1721.070.94%14
Feb 27, 202520.9720.9720.9720.9720.87-2.10%-
Feb 26, 202521.4221.4221.4221.4221.320.07%6
Feb 25, 202521.4121.4121.4121.4121.30-0.97%25
Feb 24, 202521.6221.6221.6221.6221.51-0.76%58
Feb 21, 202522.3422.3421.7821.7821.68-3.46%150
Feb 20, 202522.4122.5722.4122.5722.45-0.94%347
Feb 19, 202522.7822.7822.7822.7822.67-0.33%60
Feb 18, 202522.8622.8622.8622.8622.740.58%17
Feb 14, 202522.8522.8522.7322.7322.61-0.19%100
Feb 13, 202522.5622.7722.5622.7722.661.42%151
Feb 12, 202522.3722.4522.3722.4522.34-1.31%201
Feb 11, 202522.7522.7522.7522.7522.64-0.11%-
Feb 10, 202522.7222.7722.6422.7722.660.26%5,585
Feb 7, 202522.7122.7122.7122.7122.60-1.36%-
Feb 6, 202523.0323.0323.0323.0322.91-0.23%15
Feb 5, 202523.0823.0823.0823.0822.970.73%11
Feb 4, 202522.7822.9122.7822.9122.800.95%350
Feb 3, 202522.4122.8122.4122.7022.59-1.76%265
Jan 31, 202523.3623.3623.1023.1022.99-0.93%152
Jan 30, 202523.3223.3223.3223.3223.210.97%-
Jan 29, 202523.1823.1823.1023.1022.98-0.39%134
Jan 28, 202523.1923.1923.1923.1923.070.20%22
Jan 27, 202523.1423.1423.1423.1423.03-0.72%54
Jan 24, 202523.3123.3123.3123.3123.20-0.50%47
Jan 23, 202523.4323.4323.4323.4323.310.64%2
Jan 22, 202523.2823.2823.2823.2823.16-0.58%102
Jan 21, 202523.4123.4123.4123.4123.301.87%5
Jan 17, 202522.9723.0222.9722.9922.870.80%231
Jan 16, 202522.7022.8022.7022.8022.690.23%100
Jan 15, 202522.8322.8322.7522.7522.641.99%483
Jan 14, 202522.2522.3522.2522.3122.201.65%441
Jan 13, 202521.5821.9521.5821.9521.840.49%778
Jan 10, 202522.3622.3621.7221.8421.73-2.38%503
Jan 8, 202522.3522.3722.3522.3722.26-0.14%418
Jan 7, 202522.4122.5722.4022.4022.29-0.95%1,132
Jan 6, 202522.9222.9222.6222.6222.510.02%682
Jan 3, 202522.4422.6522.4422.6222.501.49%95,511
Jan 2, 202522.3322.3322.2822.2822.170.13%198
Dec 31, 202422.5622.5622.2522.2522.14-0.32%202
Dec 30, 202422.4322.4322.3322.3322.22-0.79%187