Simplify US Equity PLUS Downside Convexity ETF (SPD)
NYSEARCA: SPD · Real-Time Price · USD
38.40
-0.27 (-0.70%)
Mar 5, 2026, 1:10 PM EST - Market open
SPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | - | -0.50% | 463 |
| Mar 4, 2026 | 38.45 | 38.71 | 38.45 | 38.67 | 38.67 | 0.32% | 4,694 |
| Mar 3, 2026 | 38.43 | 38.55 | 38.25 | 38.55 | 38.55 | -0.70% | 11,948 |
| Mar 2, 2026 | 38.59 | 38.87 | 38.59 | 38.82 | 38.82 | 0.19% | 40,577 |
| Feb 27, 2026 | 38.70 | 38.81 | 38.65 | 38.75 | 38.75 | -0.38% | 9,150 |
| Feb 26, 2026 | 38.91 | 38.98 | 38.73 | 38.90 | 38.90 | -0.66% | 8,884 |
| Feb 25, 2026 | 39.05 | 39.26 | 39.05 | 39.16 | 39.16 | 0.64% | 12,037 |
| Feb 24, 2026 | 38.64 | 38.97 | 38.64 | 38.91 | 38.91 | 0.55% | 3,472 |
| Feb 23, 2026 | 39.00 | 39.00 | 38.58 | 38.70 | 38.70 | -0.87% | 5,540 |
| Feb 20, 2026 | 38.95 | 39.05 | 38.86 | 39.04 | 39.04 | 0.64% | 10,968 |
| Feb 19, 2026 | 38.80 | 38.87 | 38.71 | 38.79 | 38.79 | -0.34% | 6,440 |
| Feb 18, 2026 | 39.06 | 39.06 | 38.81 | 38.92 | 38.92 | 0.42% | 12,717 |
| Feb 17, 2026 | 38.49 | 38.83 | 38.49 | 38.76 | 38.76 | 0.27% | 4,967 |
| Feb 13, 2026 | 38.58 | 38.93 | 38.56 | 38.66 | 38.66 | 0.04% | 2,747 |
| Feb 12, 2026 | 39.32 | 39.42 | 38.64 | 38.64 | 38.64 | -1.75% | 10,072 |
| Feb 11, 2026 | 39.63 | 39.63 | 39.18 | 39.33 | 39.33 | -0.11% | 6,924 |
| Feb 10, 2026 | 39.59 | 39.61 | 39.29 | 39.37 | 39.37 | -0.35% | 11,652 |
| Feb 9, 2026 | 39.31 | 39.64 | 39.31 | 39.51 | 39.51 | 0.36% | 17,684 |
| Feb 6, 2026 | 38.70 | 39.37 | 38.70 | 39.37 | 39.37 | 2.18% | 28,096 |
| Feb 5, 2026 | 38.77 | 38.98 | 38.40 | 38.53 | 38.53 | -1.41% | 16,624 |
| Feb 4, 2026 | 39.25 | 39.27 | 38.93 | 39.08 | 39.08 | -0.43% | 5,909 |
| Feb 3, 2026 | 39.66 | 39.70 | 38.99 | 39.25 | 39.25 | -1.11% | 6,325 |
| Feb 2, 2026 | 39.28 | 39.76 | 39.28 | 39.69 | 39.69 | 0.67% | 29,641 |
| Jan 30, 2026 | 39.41 | 39.54 | 39.21 | 39.43 | 39.42 | -0.45% | 25,968 |
| Jan 29, 2026 | 39.84 | 39.87 | 39.16 | 39.61 | 39.61 | -0.38% | 8,138 |
| Jan 28, 2026 | 39.95 | 39.95 | 39.66 | 39.76 | 39.76 | -0.05% | 15,791 |
| Jan 27, 2026 | 39.65 | 39.84 | 39.65 | 39.78 | 39.78 | 0.48% | 2,796 |
| Jan 26, 2026 | 39.36 | 39.70 | 39.36 | 39.59 | 39.58 | 0.06% | 4,795 |
| Jan 23, 2026 | 39.40 | 39.56 | 39.28 | 39.56 | 39.56 | 0.45% | 2,914 |
| Jan 22, 2026 | 39.38 | 39.59 | 39.35 | 39.38 | 39.38 | 0.62% | 9,373 |
| Jan 21, 2026 | 38.89 | 39.31 | 38.75 | 39.14 | 39.14 | 1.14% | 20,444 |
| Jan 20, 2026 | 40.57 | 40.57 | 38.62 | 38.70 | 38.70 | -2.47% | 17,340 |
| Jan 16, 2026 | 39.82 | 39.82 | 39.63 | 39.68 | 39.68 | 0.08% | 22,990 |
| Jan 15, 2026 | 39.82 | 39.91 | 39.64 | 39.65 | 39.65 | 0.27% | 1,249 |
| Jan 14, 2026 | 39.58 | 39.58 | 39.42 | 39.54 | 39.54 | -0.68% | 3,880 |
| Jan 13, 2026 | 39.93 | 39.93 | 39.71 | 39.81 | 39.81 | -0.25% | 50,017 |
| Jan 12, 2026 | 39.57 | 39.98 | 39.57 | 39.91 | 39.91 | -0.10% | 11,410 |
| Jan 9, 2026 | 39.66 | 39.96 | 39.66 | 39.95 | 39.95 | 0.81% | 5,515 |
| Jan 8, 2026 | 39.68 | 39.68 | 39.58 | 39.63 | 39.63 | -0.29% | 2,682 |
| Jan 7, 2026 | 39.93 | 40.10 | 39.75 | 39.75 | 39.75 | -0.56% | 4,772 |
| Jan 6, 2026 | 39.68 | 39.99 | 39.64 | 39.97 | 39.97 | 1.11% | 13,322 |
| Jan 5, 2026 | 39.56 | 39.66 | 39.49 | 39.53 | 39.53 | 0.74% | 8,002 |
| Jan 2, 2026 | 39.40 | 39.40 | 39.07 | 39.24 | 39.24 | -0.05% | 102,090 |
| Dec 31, 2025 | 39.61 | 39.62 | 39.26 | 39.26 | 39.26 | -0.81% | 147,249 |
| Dec 30, 2025 | 39.63 | 39.64 | 39.54 | 39.58 | 39.58 | -0.18% | 6,292 |
| Dec 29, 2025 | 39.72 | 39.72 | 39.56 | 39.65 | 39.65 | -0.58% | 11,417 |
| Dec 26, 2025 | 40.00 | 40.00 | 39.81 | 39.88 | 39.88 | -0.37% | 1,099 |
| Dec 24, 2025 | 39.75 | 40.03 | 39.75 | 40.03 | 40.03 | 0.70% | 2,879 |
| Dec 23, 2025 | 39.40 | 39.75 | 39.40 | 39.75 | 39.75 | 0.40% | 29,131 |
| Dec 22, 2025 | 39.54 | 39.66 | 39.45 | 39.59 | 39.49 | 0.74% | 13,034 |
| Dec 19, 2025 | 39.23 | 39.32 | 39.18 | 39.30 | 39.20 | 0.90% | 11,889 |
| Dec 18, 2025 | 39.07 | 39.22 | 38.90 | 38.95 | 38.85 | 0.89% | 10,911 |
| Dec 17, 2025 | 39.10 | 39.10 | 38.61 | 38.61 | 38.51 | -1.19% | 4,920 |
| Dec 16, 2025 | 39.00 | 39.16 | 38.89 | 39.07 | 38.97 | -0.56% | 3,515 |
| Dec 15, 2025 | 39.52 | 39.52 | 39.19 | 39.29 | 39.19 | -0.15% | 30,764 |
| Dec 12, 2025 | 39.52 | 39.55 | 39.24 | 39.35 | 39.25 | -1.13% | 4,356 |
| Dec 11, 2025 | 39.68 | 39.81 | 39.53 | 39.80 | 39.70 | -0.03% | 6,318 |
| Dec 10, 2025 | 39.50 | 39.88 | 39.50 | 39.81 | 39.71 | 0.71% | 7,383 |
| Dec 9, 2025 | 39.58 | 39.71 | 39.53 | 39.53 | 39.43 | - | 19,897 |
| Dec 8, 2025 | 39.86 | 39.86 | 39.48 | 39.53 | 39.43 | -0.45% | 15,328 |
| Dec 5, 2025 | 39.90 | 40.03 | 39.70 | 39.71 | 39.61 | 0.18% | 32,603 |
| Dec 4, 2025 | 39.88 | 39.88 | 39.58 | 39.64 | 39.54 | -0.12% | 20,701 |
| Dec 3, 2025 | 39.48 | 39.78 | 39.48 | 39.69 | 39.59 | 0.31% | 8,913 |
| Dec 2, 2025 | 39.72 | 39.79 | 39.47 | 39.56 | 39.46 | -0.09% | 22,355 |
| Dec 1, 2025 | 39.41 | 39.66 | 39.41 | 39.60 | 39.50 | -0.55% | 6,094 |
| Nov 28, 2025 | 39.77 | 39.84 | 39.71 | 39.82 | 39.72 | 0.33% | 1,991 |
| Nov 26, 2025 | 39.50 | 40.01 | 39.49 | 39.69 | 39.59 | 0.73% | 9,824 |
| Nov 25, 2025 | 39.07 | 39.42 | 39.07 | 39.41 | 39.31 | 0.83% | 9,658 |
| Nov 24, 2025 | 38.70 | 39.13 | 38.70 | 39.08 | 38.98 | 1.49% | 29,154 |
| Nov 21, 2025 | 38.22 | 38.86 | 38.14 | 38.51 | 38.41 | 1.44% | 111,401 |
| Nov 20, 2025 | 39.37 | 39.56 | 37.95 | 37.96 | 37.87 | -1.87% | 32,495 |
| Nov 19, 2025 | 38.68 | 38.99 | 38.35 | 38.68 | 38.59 | 0.26% | 56,644 |
| Nov 18, 2025 | 38.58 | 38.84 | 38.35 | 38.58 | 38.49 | -0.67% | 10,229 |
| Nov 17, 2025 | 39.26 | 39.43 | 38.72 | 38.84 | 38.74 | -1.19% | 7,964 |
| Nov 14, 2025 | 39.21 | 39.55 | 39.15 | 39.31 | 39.21 | -0.23% | 4,265 |
| Nov 13, 2025 | 40.03 | 40.03 | 39.32 | 39.40 | 39.30 | -1.87% | 20,655 |
| Nov 12, 2025 | 40.06 | 40.20 | 40.06 | 40.15 | 40.05 | 0.02% | 5,550 |
| Nov 11, 2025 | 40.05 | 40.17 | 39.87 | 40.14 | 40.04 | -0.08% | 3,865 |
| Nov 10, 2025 | 39.53 | 40.19 | 39.53 | 40.17 | 40.07 | 2.03% | 32,191 |
| Nov 7, 2025 | 39.00 | 39.38 | 38.87 | 39.37 | 39.27 | 0.07% | 10,935 |
| Nov 6, 2025 | 39.78 | 39.78 | 39.29 | 39.34 | 39.24 | -1.37% | 19,010 |
| Nov 5, 2025 | 39.67 | 40.08 | 39.67 | 39.89 | 39.79 | 0.46% | 13,997 |
| Nov 4, 2025 | 39.93 | 40.01 | 39.71 | 39.71 | 39.61 | -1.30% | 9,564 |
| Nov 3, 2025 | 40.34 | 40.34 | 40.11 | 40.23 | 40.13 | -0.07% | 6,481 |
| Oct 31, 2025 | 40.33 | 40.34 | 40.06 | 40.26 | 40.16 | 0.28% | 5,687 |
| Oct 30, 2025 | 40.27 | 40.52 | 40.15 | 40.15 | 40.05 | -1.10% | 8,211 |
| Oct 29, 2025 | 41.15 | 41.20 | 40.55 | 40.59 | 40.49 | -0.60% | 9,267 |
| Oct 28, 2025 | 40.70 | 41.07 | 40.59 | 40.84 | 40.73 | 0.41% | 11,518 |
| Oct 27, 2025 | 40.30 | 40.68 | 40.30 | 40.67 | 40.57 | 1.91% | 183,091 |
| Oct 24, 2025 | 39.91 | 40.12 | 39.86 | 39.91 | 39.81 | 1.08% | 32,965 |
| Oct 23, 2025 | 39.23 | 39.53 | 39.23 | 39.48 | 39.38 | 0.61% | 9,455 |
| Oct 22, 2025 | 39.61 | 39.61 | 39.06 | 39.24 | 39.15 | -0.72% | 6,461 |
| Oct 21, 2025 | 39.52 | 39.63 | 39.45 | 39.53 | 39.43 | -0.07% | 6,805 |
| Oct 20, 2025 | 39.48 | 39.62 | 39.47 | 39.56 | 39.46 | 0.95% | 10,044 |
| Oct 17, 2025 | 39.01 | 39.23 | 38.98 | 39.18 | 39.08 | 0.43% | 7,618 |
| Oct 16, 2025 | 39.44 | 39.49 | 38.80 | 39.02 | 38.92 | -0.47% | 8,734 |
| Oct 15, 2025 | 39.35 | 39.47 | 39.04 | 39.20 | 39.10 | 0.47% | 2,715 |
| Oct 14, 2025 | 38.71 | 39.28 | 38.71 | 39.02 | 38.92 | -0.46% | 10,872 |
| Oct 13, 2025 | 39.48 | 39.48 | 38.93 | 39.20 | 39.10 | 1.50% | 6,102 |
| Oct 10, 2025 | 39.79 | 39.79 | 38.62 | 38.62 | 38.52 | -2.46% | 10,177 |