Skip to main content
Simplify US Equity PLUS Upside Convexity ETF (SPUC)
NYSEARCA: SPUC · Real-Time Price · USD
46.21
-0.35 (-0.74%)
Mar 5, 2026, 4:00 PM EST - Market closed

SPUC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202646.4146.4145.8946.2146.21-0.75%1,596
Mar 4, 202646.5246.6946.5246.5646.560.95%3,527
Mar 3, 202645.6946.1345.6946.1346.13-1.22%9,090
Mar 2, 202646.7046.7046.7046.7046.700.23%248
Feb 27, 202646.5246.6446.4546.5946.59-0.58%8,304
Feb 26, 202646.6146.8646.5146.8646.86-0.88%13,871
Feb 25, 202647.3647.3647.2847.2847.281.16%906
Feb 24, 202646.5446.7746.5446.7446.731.23%5,122
Feb 23, 202646.1146.1746.1146.1746.17-1.65%1,929
Feb 20, 202646.6846.9446.6846.9446.940.98%10,430
Feb 19, 202646.5046.5046.3246.4946.49-0.60%46,642
Feb 18, 202646.7747.0046.7246.7746.770.90%3,241
Feb 17, 202646.3846.6046.3546.3546.35-0.23%5,240
Feb 13, 202646.4846.7946.4546.4646.460.04%4,947
Feb 12, 202647.4947.4946.4446.4446.44-2.10%2,508
Feb 11, 202647.5047.5047.4447.4447.440.08%1,058
Feb 10, 202647.7447.7447.4047.4047.40-0.59%962
Feb 9, 202644.4447.7544.4447.6847.680.54%1,155
Feb 6, 202647.2147.4347.2147.4347.432.49%2,098
Feb 5, 202646.2446.3746.1546.2746.27-1.57%2,077
Feb 4, 202647.2747.2747.0147.0147.01-0.58%3,256
Feb 3, 202647.7847.7846.9947.2947.29-1.01%1,627
Feb 2, 202647.4747.9047.4747.7747.770.46%6,697
Jan 30, 202647.5647.6047.1847.5547.55-0.34%7,645
Jan 29, 202647.9847.9847.2247.7147.71-0.36%10,416
Jan 28, 202648.0448.0447.7647.8847.880.09%4,783
Jan 27, 202647.6847.8847.6847.8447.840.36%4,641
Jan 26, 202647.6747.7347.6247.6747.670.91%2,458
Jan 23, 202647.4447.4447.0747.2447.240.03%1,917
Jan 22, 202647.4247.4247.1047.2347.230.69%2,815
Jan 21, 202646.5147.2146.4346.9146.901.48%2,253
Jan 20, 202646.3646.3646.2246.2246.22-3.08%1,960
Jan 16, 202647.7947.7947.6947.6947.690.29%1,034
Jan 15, 202647.7448.0347.5547.5547.550.48%4,065
Jan 14, 202646.8147.3246.8147.3247.32-0.90%8,670
Jan 13, 202647.9747.9747.6547.7547.75-0.45%4,146
Jan 12, 202647.7147.9747.6747.9747.970.29%12,971
Jan 9, 202647.5147.8747.5147.8347.831.05%4,471
Jan 8, 202647.3347.3447.2647.3447.340.01%1,191
Jan 7, 202647.5947.5947.3347.3347.33-0.64%597
Jan 6, 202647.1147.6447.1147.6447.641.06%1,925
Jan 5, 202647.2247.2247.0447.1447.141.33%6,963
Jan 2, 202646.8446.8446.5246.5246.52-0.16%913
Dec 31, 202546.8046.8046.6046.6046.60-0.95%1,051
Dec 30, 202547.1247.1747.0247.0447.04-0.27%16,176
Dec 29, 202549.0049.0046.9247.1747.17-0.31%3,830
Dec 26, 202547.3647.3647.3147.3247.32-0.06%885
Dec 24, 202547.3047.3447.3047.3447.340.30%2,516
Dec 23, 202546.8747.2046.7647.2047.20-6.09%10,707
Dec 22, 202550.2950.2950.2250.2646.800.94%1,318
Dec 19, 202549.7549.8349.7549.7946.361.06%2,477
Dec 18, 202549.3649.8049.2749.2745.871.52%2,791
Dec 17, 202549.5549.6248.5348.5345.19-2.43%4,597
Dec 16, 202549.8749.8749.1549.7446.31-0.40%4,837
Dec 15, 202550.1250.1249.7949.9446.50-0.34%2,979
Dec 12, 202550.6250.6249.9350.1146.65-2.29%5,800
Dec 11, 202550.4851.2850.2451.2847.741.24%6,221
Dec 10, 202550.2350.7450.1750.6547.160.89%17,426
Dec 9, 202550.3850.3850.2150.2146.740.05%5,889
Dec 8, 202550.3150.3150.0850.1846.72-0.75%3,712
Dec 5, 202550.6450.6450.3350.5647.070.38%28,526
Dec 4, 202550.2350.3750.1050.3746.900.29%3,315
Dec 3, 202550.1250.2850.1250.2346.760.42%3,114
Dec 2, 202550.0550.1049.9550.0246.57-0.51%4,874
Dec 1, 202549.9150.2749.8550.2746.800.25%2,696
Nov 28, 202549.9650.1549.9650.1546.690.58%552
Nov 26, 202549.6749.8649.6749.8646.421.17%1,064
Nov 25, 202548.3649.2848.3649.2845.881.45%1,896
Nov 24, 202547.6948.6047.6948.5845.232.10%61,373
Nov 21, 202545.6447.8145.6447.5844.301.21%79,779
Nov 20, 202549.5749.7447.0147.0143.77-2.65%6,861
Nov 19, 202548.0648.2948.0148.2944.960.32%3,100
Nov 18, 202548.4148.5647.8448.1444.82-1.13%20,341
Nov 17, 202549.1649.6748.3548.6945.33-1.59%5,500
Nov 14, 202548.7449.8548.7449.4746.06-0.09%249,987
Nov 13, 202550.6550.6549.5249.5246.10-3.06%3,575
Nov 12, 202551.0851.1850.8751.0847.560.13%7,946
Nov 11, 202550.6351.1050.6351.0247.500.13%1,063
Nov 10, 202551.0051.0050.1450.9547.442.74%10,674
Nov 7, 202549.0649.5948.5949.5946.170.14%9,493
Nov 6, 202550.3050.3049.5149.5246.11-1.97%4,493
Nov 5, 202550.4950.8450.3950.5247.030.70%3,434
Nov 4, 202550.8150.8150.1750.1746.71-2.07%2,735
Nov 3, 202551.1651.2951.1651.2347.700.01%1,606
Oct 31, 202551.2651.3250.9151.2247.690.56%5,501
Oct 30, 202551.2651.8050.9350.9347.42-2.11%5,133
Oct 29, 202552.0852.0851.7552.0348.440.12%6,012
Oct 28, 202551.6451.9751.6451.9748.390.64%4,590
Oct 27, 202551.4551.6451.4551.6448.082.09%1,930
Oct 24, 202550.4750.7350.4750.5947.101.21%3,554
Oct 23, 202549.5549.9849.5549.9846.531.02%1,630
Oct 22, 202549.9049.9049.1049.4746.06-1.03%13,305
Oct 21, 202550.0550.0549.9049.9946.540.05%3,148
Oct 20, 202549.7249.9749.7249.9746.521.54%1,578
Oct 17, 202548.9049.2148.9049.2145.820.36%2,372
Oct 16, 202549.9549.9549.0149.0345.65-0.99%2,435
Oct 15, 202549.7049.7049.1749.5246.110.38%3,341
Oct 14, 202549.1749.6249.1149.3445.94-0.25%1,851
Oct 13, 202549.4649.5549.2349.4646.051.79%4,241
Oct 10, 202550.6250.6348.5948.5945.24-3.85%11,146