Skip to main content
Simplify US Equity PLUS QIS ETF (SPQ)
25.84
-0.10 (-0.40%)
Inactive · Last trade price on May 23, 2025

SPQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202525.8425.8425.6625.8425.84-0.40%830
May 22, 202525.9625.9625.7925.9425.940.56%475
May 21, 202526.1426.1425.6925.8025.80-2.86%779
May 20, 202526.5626.5626.5626.5626.56-0.08%173
May 19, 202526.4626.5826.4626.5826.580.11%433
May 16, 202526.2426.5526.2426.5526.551.88%713
May 15, 202526.1826.1826.0326.0626.06-0.99%700
May 14, 202526.3226.3226.3226.3226.321.78%1,547
May 13, 202525.9525.9525.7625.8625.861.37%9,357
May 12, 202525.6425.6425.2825.5125.513.68%2,876
May 9, 202524.6924.6924.6124.6124.610.63%299
May 8, 202524.5924.6124.4324.4524.450.49%1,246
May 7, 202524.3924.5424.1424.3324.33-0.01%2,145
May 6, 202524.2424.5124.2424.3324.33-1.13%4,494
May 5, 202524.7224.8924.6124.6124.61-0.39%960
May 2, 202524.7524.7524.7024.7124.710.99%509
May 1, 202524.4224.5224.3624.4724.470.94%1,019
Apr 30, 202524.2424.2424.2424.2424.240.51%220
Apr 29, 202524.1224.1224.1224.1224.120.50%256
Apr 28, 202523.8624.0023.8624.0024.000.03%458
Apr 25, 202523.7123.9923.7123.9923.991.58%742
Apr 24, 202523.6223.6223.6223.6223.622.30%202
Apr 23, 202523.3923.5323.0923.0923.093.42%533
Apr 22, 202521.9922.3221.9822.3222.323.53%3,045
Apr 21, 202521.5621.5621.5621.5621.56-3.53%224
Apr 17, 202522.4022.5422.2222.3522.350.63%2,417
Apr 16, 202522.7022.7022.2122.2122.21-3.76%445
Apr 15, 202523.2023.2023.0823.0823.08-0.68%972
Apr 14, 202523.2423.2423.2423.2423.242.65%83
Apr 11, 202522.1122.6422.1122.6422.641.42%418
Apr 10, 202522.7822.7822.2922.3222.32-3.19%549
Apr 9, 202520.0523.0520.0523.0523.0514.36%1,398
Apr 8, 202521.7321.7320.1620.1620.16-4.99%1,921
Apr 7, 202520.4321.5120.4321.2221.22-10.43%2,282
Apr 4, 202523.6623.6923.6623.6923.69-4.72%2,066
Apr 3, 202524.9525.0924.8524.8624.86-2.21%2,832
Apr 2, 202525.1825.4325.1825.4325.430.83%849
Apr 1, 202524.9925.2224.9925.2225.221.92%450
Mar 31, 202524.9925.1424.7424.7424.74-2.88%2,032
Mar 28, 202525.5925.6125.3125.4725.47-1.44%1,444
Mar 27, 202525.8426.0125.8025.8525.85-0.78%1,429
Mar 26, 202526.0526.0526.0526.0526.05-0.41%182
Mar 25, 202526.1626.1626.1626.1626.08-0.60%394
Mar 24, 202526.0926.4526.0926.3226.232.47%2,655
Mar 21, 202525.8025.8025.6825.6825.60-0.15%3,699
Mar 20, 202525.7225.7225.7225.7225.640.89%108
Mar 19, 202525.2425.4925.2425.4925.41-0.44%1,119
Mar 18, 202525.6925.6925.6025.6025.521.05%332
Mar 17, 202525.4225.4225.3425.3425.262.93%319
Mar 14, 202524.6124.6124.6124.6124.54-1.37%47
Mar 13, 202524.9024.9524.8124.9524.880.28%639
Mar 12, 202524.7224.8924.7224.8924.81-0.79%356
Mar 11, 202525.1125.1125.0825.0825.01-2.21%1,413
Mar 10, 202525.9525.9525.5425.6525.57-1.44%4,283
Mar 7, 202526.0226.0226.0226.0225.95-0.65%33
Mar 6, 202526.5526.5526.1926.1926.11-1.36%444
Mar 5, 202526.4126.5626.3826.5626.480.52%319
Mar 4, 202526.1626.4226.1626.4226.34-1.42%393
Mar 3, 202527.3327.3326.8026.8026.72-1.47%284
Feb 28, 202527.2027.2027.2027.2027.111.00%195
Feb 27, 202527.4027.4026.9326.9326.85-1.77%993
Feb 26, 202527.4027.5427.4027.4127.330.21%1,213
Feb 25, 202527.1027.3627.1027.3627.27-0.57%250
Feb 24, 202527.7527.7527.5127.5127.43-2,198
Feb 21, 202528.2628.2627.5127.5127.43-2.52%1,878
Feb 20, 202527.9728.2227.9728.2228.14-0.54%410
Feb 19, 202528.3828.3828.3828.3828.290.41%133
Feb 18, 202527.9328.2627.9328.2628.17-0.33%521
Feb 14, 202528.3528.3528.3528.3528.27-0.46%275
Feb 13, 202528.0928.6128.0928.4828.401.36%279
Feb 12, 202528.1028.1028.1028.1028.020.16%44
Feb 11, 202528.1628.2028.0028.0627.97-0.49%2,486
Feb 10, 202528.2028.2028.2028.2028.111.38%89
Feb 7, 202527.9627.9627.8127.8127.73-0.91%120
Feb 6, 202528.0428.1928.0428.0727.980.32%2,875
Feb 5, 202527.9627.9827.7827.9827.900.28%381
Feb 4, 202527.7827.9027.7827.9027.820.22%875
Feb 3, 202527.8427.8427.8427.8427.76-1.17%90
Jan 31, 202527.9928.1727.9928.1728.080.64%1,007
Jan 30, 202527.9327.9927.9327.9927.910.60%172
Jan 29, 202527.7627.8327.7627.8327.74-0.18%223
Jan 28, 202527.7227.8827.6427.8827.790.56%2,058
Jan 27, 202527.8027.8027.7227.7227.64-1.40%401
Jan 24, 202528.1128.1128.1128.1128.030.06%55
Jan 23, 202528.3128.3128.0028.1028.010.69%3,920
Jan 22, 202527.7828.1027.7327.9027.821.17%1,313
Jan 21, 202527.5827.5827.5827.5827.500.65%554
Jan 17, 202527.2527.4427.2527.4027.320.59%2,323
Jan 16, 202527.4227.4227.2427.2427.16-0.13%252
Jan 15, 202527.4627.4626.4727.2827.191.52%525
Jan 14, 202526.8726.8726.8726.8726.79-0.01%185
Jan 13, 202526.9526.9526.8726.8726.79-0.24%185
Jan 10, 202526.7227.1326.7226.9426.85-1.26%26,099
Jan 8, 202527.1227.2827.1227.2827.20-0.17%100
Jan 7, 202527.3427.3427.1227.3327.24-0.96%1,147
Jan 6, 202527.5927.5927.5927.5927.510.58%279
Jan 3, 202527.4327.4327.4327.4327.351.30%238
Jan 2, 202527.2627.2626.8227.0827.00-0.40%587
Dec 31, 202427.5527.5527.0727.1927.11-0.72%3,171
Dec 30, 202427.5327.5327.3927.3927.30-0.80%276