Simplify US Equity PLUS Upside Convexity ETF (SPUC)
NYSEARCA: SPUC · Real-Time Price · USD
50.56
+0.19 (0.38%)
At close: Dec 5, 2025, 4:00 PM EST
50.56
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SPUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.64 | 50.64 | 50.33 | 50.56 | 50.56 | 0.38% | 28,526 |
| Dec 4, 2025 | 50.23 | 50.37 | 50.10 | 50.37 | 50.37 | 0.29% | 3,315 |
| Dec 3, 2025 | 50.12 | 50.28 | 50.12 | 50.23 | 50.23 | 0.42% | 3,111 |
| Dec 2, 2025 | 50.05 | 50.10 | 49.95 | 50.02 | 50.02 | -0.51% | 4,874 |
| Dec 1, 2025 | 49.91 | 50.27 | 49.85 | 50.27 | 50.27 | 0.25% | 2,696 |
| Nov 28, 2025 | 49.96 | 50.15 | 49.96 | 50.15 | 50.14 | 0.58% | 540 |
| Nov 26, 2025 | 49.67 | 49.86 | 49.67 | 49.86 | 49.86 | 1.17% | 1,064 |
| Nov 25, 2025 | 48.36 | 49.28 | 48.36 | 49.28 | 49.28 | 1.45% | 1,896 |
| Nov 24, 2025 | 47.69 | 48.60 | 47.69 | 48.58 | 48.58 | 2.10% | 61,373 |
| Nov 21, 2025 | 45.64 | 47.81 | 45.64 | 47.58 | 47.58 | 1.21% | 79,779 |
| Nov 20, 2025 | 49.57 | 49.74 | 47.01 | 47.01 | 47.01 | -2.65% | 6,861 |
| Nov 19, 2025 | 48.06 | 48.29 | 48.01 | 48.29 | 48.29 | 0.32% | 3,100 |
| Nov 18, 2025 | 48.41 | 48.56 | 47.84 | 48.14 | 48.13 | -1.13% | 20,341 |
| Nov 17, 2025 | 49.16 | 49.67 | 48.35 | 48.69 | 48.69 | -1.59% | 5,500 |
| Nov 14, 2025 | 48.74 | 49.85 | 48.74 | 49.47 | 49.47 | -0.09% | 249,987 |
| Nov 13, 2025 | 50.65 | 50.65 | 49.52 | 49.52 | 49.52 | -3.06% | 3,575 |
| Nov 12, 2025 | 51.08 | 51.18 | 50.87 | 51.08 | 51.08 | 0.13% | 7,946 |
| Nov 11, 2025 | 50.63 | 51.10 | 50.63 | 51.02 | 51.02 | 0.13% | 1,063 |
| Nov 10, 2025 | 51.00 | 51.00 | 50.14 | 50.95 | 50.95 | 2.74% | 10,674 |
| Nov 7, 2025 | 49.06 | 49.59 | 48.59 | 49.59 | 49.59 | 0.14% | 9,493 |
| Nov 6, 2025 | 50.30 | 50.30 | 49.51 | 49.52 | 49.52 | -1.97% | 4,493 |
| Nov 5, 2025 | 50.49 | 50.84 | 50.39 | 50.52 | 50.52 | 0.70% | 3,434 |
| Nov 4, 2025 | 50.81 | 50.81 | 50.17 | 50.17 | 50.16 | -2.07% | 2,735 |
| Nov 3, 2025 | 51.16 | 51.29 | 51.16 | 51.23 | 51.23 | 0.01% | 1,606 |
| Oct 31, 2025 | 51.26 | 51.32 | 50.91 | 51.22 | 51.22 | 0.56% | 5,501 |
| Oct 30, 2025 | 51.26 | 51.80 | 50.93 | 50.93 | 50.93 | -2.11% | 5,133 |
| Oct 29, 2025 | 52.08 | 52.08 | 51.75 | 52.03 | 52.03 | 0.12% | 6,012 |
| Oct 28, 2025 | 51.64 | 51.97 | 51.64 | 51.97 | 51.97 | 0.64% | 4,590 |
| Oct 27, 2025 | 51.45 | 51.64 | 51.45 | 51.64 | 51.64 | 2.09% | 1,930 |
| Oct 24, 2025 | 50.47 | 50.73 | 50.47 | 50.59 | 50.58 | 1.21% | 3,554 |
| Oct 23, 2025 | 49.55 | 49.98 | 49.55 | 49.98 | 49.98 | 1.02% | 1,630 |
| Oct 22, 2025 | 49.90 | 49.90 | 49.10 | 49.47 | 49.47 | -1.03% | 13,305 |
| Oct 21, 2025 | 50.05 | 50.05 | 49.90 | 49.99 | 49.99 | 0.05% | 3,148 |
| Oct 20, 2025 | 49.72 | 49.97 | 49.72 | 49.97 | 49.97 | 1.54% | 1,578 |
| Oct 17, 2025 | 48.90 | 49.21 | 48.90 | 49.21 | 49.21 | 0.36% | 2,372 |
| Oct 16, 2025 | 49.95 | 49.95 | 49.01 | 49.03 | 49.03 | -0.99% | 2,435 |
| Oct 15, 2025 | 49.70 | 49.70 | 49.17 | 49.52 | 49.52 | 0.38% | 3,341 |
| Oct 14, 2025 | 49.17 | 49.62 | 49.11 | 49.34 | 49.34 | -0.25% | 1,851 |
| Oct 13, 2025 | 49.46 | 49.55 | 49.23 | 49.46 | 49.46 | 1.79% | 4,241 |
| Oct 10, 2025 | 50.62 | 50.63 | 48.59 | 48.59 | 48.59 | -3.85% | 11,146 |
| Oct 9, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -0.59% | 252 |
| Oct 8, 2025 | 50.47 | 50.84 | 50.47 | 50.84 | 50.84 | 0.73% | 1,414 |
| Oct 7, 2025 | 51.33 | 51.33 | 50.25 | 50.47 | 50.47 | -0.51% | 1,608 |
| Oct 6, 2025 | 50.51 | 50.86 | 50.51 | 50.73 | 50.73 | 0.44% | 2,035 |
| Oct 3, 2025 | 50.82 | 50.85 | 50.51 | 50.51 | 50.51 | -0.14% | 2,544 |
| Oct 2, 2025 | 50.14 | 50.58 | 47.00 | 50.58 | 50.58 | 0.50% | 14,622 |
| Oct 1, 2025 | 50.31 | 50.50 | 50.31 | 50.33 | 50.33 | 0.26% | 1,570 |
| Sep 30, 2025 | 49.78 | 50.20 | 49.65 | 50.20 | 50.20 | 0.68% | 7,436 |
| Sep 29, 2025 | 49.94 | 49.94 | 49.81 | 49.86 | 49.86 | 0.45% | 5,811 |
| Sep 26, 2025 | 49.29 | 49.64 | 49.29 | 49.64 | 49.64 | 0.77% | 947 |
| Sep 25, 2025 | 49.10 | 49.45 | 49.10 | 49.26 | 49.26 | -1.13% | 5,342 |
| Sep 24, 2025 | 49.97 | 50.06 | 49.82 | 49.82 | 49.72 | -0.45% | 1,954 |
| Sep 23, 2025 | 50.40 | 50.40 | 50.04 | 50.04 | 49.94 | -0.93% | 672 |
| Sep 22, 2025 | 50.23 | 50.51 | 50.23 | 50.51 | 50.41 | 0.89% | 16,672 |
| Sep 19, 2025 | 49.97 | 50.09 | 49.97 | 50.07 | 49.97 | 0.80% | 1,919 |
| Sep 18, 2025 | 49.84 | 49.94 | 49.67 | 49.67 | 49.57 | 0.84% | 554 |
| Sep 17, 2025 | 49.40 | 49.48 | 49.23 | 49.26 | 49.16 | -0.53% | 2,895 |
| Sep 16, 2025 | 49.45 | 49.55 | 49.39 | 49.52 | 49.42 | -0.08% | 1,989 |
| Sep 15, 2025 | 49.90 | 49.90 | 49.42 | 49.56 | 49.46 | 0.79% | 1,622 |
| Sep 12, 2025 | 49.11 | 49.26 | 49.11 | 49.17 | 49.07 | -0.10% | 5,311 |
| Sep 11, 2025 | 48.95 | 49.22 | 48.95 | 49.22 | 49.12 | 1.42% | 6,252 |
| Sep 10, 2025 | 49.14 | 49.14 | 48.53 | 48.53 | 48.43 | 0.33% | 655 |
| Sep 9, 2025 | 47.99 | 48.37 | 47.88 | 48.37 | 48.27 | 0.56% | 8,914 |
| Sep 8, 2025 | 48.09 | 48.14 | 47.87 | 48.10 | 48.00 | 0.40% | 9,777 |
| Sep 5, 2025 | 47.77 | 47.91 | 47.68 | 47.91 | 47.81 | -0.70% | 882 |
| Sep 4, 2025 | 47.55 | 48.25 | 47.55 | 48.25 | 48.15 | 1.82% | 16,065 |
| Sep 3, 2025 | 47.29 | 47.39 | 47.15 | 47.39 | 47.29 | 0.64% | 5,019 |
| Sep 2, 2025 | 46.93 | 47.09 | 46.61 | 47.09 | 46.99 | -1.01% | 5,861 |
| Aug 29, 2025 | 47.91 | 47.91 | 47.50 | 47.57 | 47.47 | -1.19% | 287,171 |
| Aug 28, 2025 | 47.93 | 48.14 | 47.93 | 48.14 | 48.04 | 0.37% | 1,142 |
| Aug 27, 2025 | 47.72 | 47.96 | 47.72 | 47.96 | 47.86 | 0.21% | 887 |
| Aug 26, 2025 | 47.59 | 47.86 | 47.59 | 47.86 | 47.76 | 0.89% | 4,463 |
| Aug 25, 2025 | 47.65 | 47.65 | 47.44 | 47.44 | 47.34 | -0.44% | 2,365 |
| Aug 22, 2025 | 46.60 | 47.65 | 46.60 | 47.65 | 47.56 | 2.21% | 1,561 |
| Aug 21, 2025 | 46.96 | 46.96 | 46.62 | 46.62 | 46.53 | -0.73% | 847 |
| Aug 20, 2025 | 47.02 | 47.02 | 46.42 | 46.96 | 46.87 | -0.57% | 4,976 |
| Aug 19, 2025 | 47.61 | 47.61 | 47.02 | 47.23 | 47.14 | -0.72% | 10,247 |
| Aug 18, 2025 | 47.57 | 47.58 | 47.37 | 47.57 | 47.48 | 0.02% | 2,061 |
| Aug 15, 2025 | 47.75 | 47.75 | 47.56 | 47.56 | 47.47 | -0.58% | 2,004 |
| Aug 14, 2025 | 47.63 | 47.86 | 47.48 | 47.84 | 47.74 | -0.06% | 6,564 |
| Aug 13, 2025 | 47.60 | 47.88 | 47.42 | 47.87 | 47.77 | 0.99% | 9,335 |
| Aug 12, 2025 | 46.74 | 47.40 | 46.74 | 47.40 | 47.30 | 2.09% | 4,192 |
| Aug 11, 2025 | 48.90 | 48.90 | 46.36 | 46.43 | 46.34 | -0.58% | 39,374 |
| Aug 8, 2025 | 48.28 | 48.28 | 46.30 | 46.70 | 46.61 | 1.57% | 9,727 |
| Aug 7, 2025 | 46.55 | 46.55 | 45.78 | 45.98 | 45.89 | -0.52% | 10,974 |
| Aug 6, 2025 | 46.21 | 46.22 | 46.15 | 46.22 | 46.13 | 1.34% | 6,256 |
| Aug 5, 2025 | 45.64 | 45.76 | 45.61 | 45.61 | 45.52 | -0.76% | 7,777 |
| Aug 4, 2025 | 45.50 | 45.96 | 45.50 | 45.96 | 45.87 | 1.99% | 3,133 |
| Aug 1, 2025 | 45.03 | 45.29 | 44.89 | 45.07 | 44.97 | -2.24% | 20,159 |
| Jul 31, 2025 | 47.20 | 47.20 | 46.09 | 46.10 | 46.00 | -0.60% | 6,303 |
| Jul 30, 2025 | 48.00 | 48.00 | 46.37 | 46.37 | 46.28 | -0.57% | 3,255 |
| Jul 29, 2025 | 46.87 | 46.87 | 46.48 | 46.64 | 46.55 | -0.14% | 6,315 |
| Jul 28, 2025 | 48.00 | 48.00 | 46.55 | 46.71 | 46.61 | -0.12% | 3,357 |
| Jul 25, 2025 | 46.53 | 46.82 | 46.53 | 46.76 | 46.67 | 0.26% | 2,594 |
| Jul 24, 2025 | 46.83 | 46.83 | 46.48 | 46.64 | 46.55 | 0.52% | 10,367 |
| Jul 23, 2025 | 46.07 | 46.40 | 46.07 | 46.40 | 46.31 | 1.01% | 878 |
| Jul 22, 2025 | 45.78 | 45.97 | 45.72 | 45.94 | 45.84 | 0.01% | 3,247 |
| Jul 21, 2025 | 45.73 | 46.21 | 45.73 | 45.93 | 45.84 | 0.57% | 7,168 |
| Jul 18, 2025 | 45.46 | 45.78 | 45.46 | 45.67 | 45.58 | 1.28% | 2,232 |
| Jul 17, 2025 | 45.37 | 45.68 | 45.09 | 45.09 | 45.00 | 0.05% | 9,669 |