Simplify US Equity PLUS Upside Convexity ETF (SPUC)
NYSEARCA: SPUC · Real-Time Price · USD
47.49
-0.30 (-0.63%)
At close: Apr 28, 2026, 4:00 PM EDT
47.49
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
SPUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.44 | 47.49 | 47.39 | 47.49 | 47.49 | -0.63% | 1,013 |
| Apr 27, 2026 | 47.75 | 47.85 | 47.63 | 47.79 | 47.79 | -0.90% | 2,759 |
| Apr 24, 2026 | 48.25 | 48.25 | 48.14 | 48.22 | 47.74 | 0.84% | 1,874 |
| Apr 23, 2026 | 47.93 | 47.95 | 47.82 | 47.82 | 47.34 | -0.39% | 48,008 |
| Apr 22, 2026 | 47.97 | 48.00 | 47.97 | 48.00 | 47.53 | 0.96% | 893 |
| Apr 21, 2026 | 47.72 | 47.72 | 47.55 | 47.55 | 47.07 | -0.53% | 989 |
| Apr 20, 2026 | 47.94 | 47.94 | 47.78 | 47.80 | 47.32 | -0.23% | 27,092 |
| Apr 17, 2026 | 47.96 | 47.96 | 47.91 | 47.91 | 47.43 | 0.59% | 808 |
| Apr 16, 2026 | 47.49 | 47.63 | 47.44 | 47.63 | 47.15 | 0.20% | 3,685 |
| Apr 15, 2026 | 47.27 | 47.53 | 47.27 | 47.53 | 47.06 | 0.66% | 696 |
| Apr 14, 2026 | 46.98 | 47.22 | 46.98 | 47.22 | 46.75 | 0.94% | 484 |
| Apr 13, 2026 | 46.35 | 46.78 | 46.35 | 46.78 | 46.31 | 1.00% | 2,229 |
| Apr 10, 2026 | 46.44 | 46.53 | 46.31 | 46.31 | 45.85 | -0.15% | 5,139 |
| Apr 9, 2026 | 46.39 | 46.41 | 46.30 | 46.38 | 45.92 | 0.72% | 6,048 |
| Apr 8, 2026 | 46.06 | 46.06 | 45.99 | 46.05 | 45.59 | 2.44% | 987 |
| Apr 7, 2026 | 44.44 | 44.95 | 44.44 | 44.95 | 44.50 | -0.03% | 1,366 |
| Apr 6, 2026 | 44.93 | 44.97 | 44.87 | 44.97 | 44.52 | 0.47% | 7,520 |
| Apr 2, 2026 | 44.31 | 44.77 | 44.31 | 44.76 | 44.31 | 0.19% | 1,685 |
| Apr 1, 2026 | 44.59 | 44.90 | 44.59 | 44.67 | 44.23 | 1.11% | 3,010 |
| Mar 31, 2026 | 44.14 | 44.28 | 44.09 | 44.18 | 43.74 | 3.01% | 49,391 |
| Mar 30, 2026 | 43.42 | 43.42 | 42.89 | 42.89 | 42.46 | -0.61% | 1,199 |
| Mar 27, 2026 | 43.69 | 43.69 | 43.15 | 43.15 | 42.72 | -1.74% | 1,141 |
| Mar 26, 2026 | 44.54 | 44.54 | 43.92 | 43.92 | 43.48 | -2.27% | 1,479 |
| Mar 25, 2026 | 44.72 | 44.99 | 44.72 | 44.94 | 44.39 | 0.65% | 1,302 |
| Mar 24, 2026 | 44.61 | 44.97 | 44.61 | 44.65 | 44.10 | -0.59% | 2,143 |
| Mar 23, 2026 | 45.01 | 45.09 | 44.91 | 44.91 | 44.36 | 1.26% | 1,137 |
| Mar 20, 2026 | 44.68 | 44.68 | 44.35 | 44.35 | 43.81 | -1.32% | 1,598 |
| Mar 19, 2026 | 44.73 | 44.97 | 44.73 | 44.94 | 44.39 | -0.37% | 2,573 |
| Mar 18, 2026 | 45.40 | 45.40 | 45.11 | 45.11 | 44.56 | -1.20% | 1,170 |
| Mar 17, 2026 | 45.79 | 45.79 | 45.65 | 45.66 | 45.10 | 0.29% | 1,370 |
| Mar 16, 2026 | 45.47 | 45.53 | 45.47 | 45.53 | 44.97 | 1.10% | 1,309 |
| Mar 13, 2026 | 45.15 | 45.15 | 45.03 | 45.03 | 44.48 | -0.42% | 1,886 |
| Mar 12, 2026 | 45.46 | 45.54 | 45.22 | 45.22 | 44.67 | -1.41% | 5,215 |
| Mar 11, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.31 | 0.10% | 650 |
| Mar 10, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.26 | -0.49% | 758 |
| Mar 9, 2026 | 45.19 | 46.04 | 45.00 | 46.04 | 45.48 | 0.79% | 4,027 |
| Mar 6, 2026 | 45.76 | 45.76 | 45.69 | 45.69 | 45.13 | -1.14% | 551 |
| Mar 5, 2026 | 46.41 | 46.41 | 45.89 | 46.21 | 45.65 | -0.75% | 1,596 |
| Mar 4, 2026 | 46.52 | 46.69 | 46.52 | 46.56 | 46.00 | 0.95% | 3,527 |
| Mar 3, 2026 | 45.69 | 46.13 | 45.69 | 46.13 | 45.56 | -1.22% | 9,090 |
| Mar 2, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.13 | 0.23% | 248 |
| Feb 27, 2026 | 46.52 | 46.64 | 46.45 | 46.59 | 46.02 | -0.58% | 8,304 |
| Feb 26, 2026 | 46.61 | 46.86 | 46.51 | 46.86 | 46.29 | -0.88% | 13,871 |
| Feb 25, 2026 | 47.36 | 47.36 | 47.28 | 47.28 | 46.70 | 1.16% | 906 |
| Feb 24, 2026 | 46.54 | 46.77 | 46.54 | 46.74 | 46.17 | 1.23% | 5,122 |
| Feb 23, 2026 | 46.11 | 46.17 | 46.11 | 46.17 | 45.61 | -1.65% | 1,929 |
| Feb 20, 2026 | 46.68 | 46.94 | 46.68 | 46.94 | 46.37 | 0.98% | 10,430 |
| Feb 19, 2026 | 46.50 | 46.50 | 46.32 | 46.49 | 45.92 | -0.60% | 46,642 |
| Feb 18, 2026 | 46.77 | 47.00 | 46.72 | 46.77 | 46.20 | 0.90% | 3,241 |
| Feb 17, 2026 | 46.38 | 46.60 | 46.35 | 46.35 | 45.79 | -0.23% | 5,240 |
| Feb 13, 2026 | 46.48 | 46.79 | 46.45 | 46.46 | 45.90 | 0.04% | 4,947 |
| Feb 12, 2026 | 47.49 | 47.49 | 46.44 | 46.44 | 45.88 | -2.10% | 2,508 |
| Feb 11, 2026 | 47.50 | 47.50 | 47.44 | 47.44 | 46.86 | 0.08% | 1,058 |
| Feb 10, 2026 | 47.74 | 47.74 | 47.40 | 47.40 | 46.82 | -0.59% | 962 |
| Feb 9, 2026 | 44.44 | 47.75 | 44.44 | 47.68 | 47.10 | 0.54% | 1,155 |
| Feb 6, 2026 | 47.21 | 47.43 | 47.21 | 47.43 | 46.85 | 2.49% | 2,098 |
| Feb 5, 2026 | 46.24 | 46.37 | 46.15 | 46.27 | 45.71 | -1.57% | 2,077 |
| Feb 4, 2026 | 47.27 | 47.27 | 47.01 | 47.01 | 46.44 | -0.58% | 3,256 |
| Feb 3, 2026 | 47.78 | 47.78 | 46.99 | 47.29 | 46.71 | -1.01% | 1,627 |
| Feb 2, 2026 | 47.47 | 47.90 | 47.47 | 47.77 | 47.19 | 0.46% | 6,697 |
| Jan 30, 2026 | 47.56 | 47.60 | 47.18 | 47.55 | 46.97 | -0.34% | 7,645 |
| Jan 29, 2026 | 47.98 | 47.98 | 47.22 | 47.71 | 47.13 | -0.36% | 10,416 |
| Jan 28, 2026 | 48.04 | 48.04 | 47.76 | 47.88 | 47.30 | 0.09% | 4,783 |
| Jan 27, 2026 | 47.68 | 47.88 | 47.68 | 47.84 | 47.26 | 0.36% | 4,641 |
| Jan 26, 2026 | 47.67 | 47.73 | 47.62 | 47.67 | 47.09 | 0.91% | 2,458 |
| Jan 23, 2026 | 47.44 | 47.44 | 47.07 | 47.24 | 46.67 | 0.03% | 1,917 |
| Jan 22, 2026 | 47.42 | 47.42 | 47.10 | 47.23 | 46.65 | 0.69% | 2,815 |
| Jan 21, 2026 | 46.51 | 47.21 | 46.43 | 46.91 | 46.33 | 1.48% | 2,253 |
| Jan 20, 2026 | 46.36 | 46.36 | 46.22 | 46.22 | 45.66 | -3.08% | 1,960 |
| Jan 16, 2026 | 47.79 | 47.79 | 47.69 | 47.69 | 47.11 | 0.29% | 1,034 |
| Jan 15, 2026 | 47.74 | 48.03 | 47.55 | 47.55 | 46.97 | 0.48% | 4,065 |
| Jan 14, 2026 | 46.81 | 47.32 | 46.81 | 47.32 | 46.75 | -0.90% | 8,670 |
| Jan 13, 2026 | 47.97 | 47.97 | 47.65 | 47.75 | 47.17 | -0.45% | 4,146 |
| Jan 12, 2026 | 47.71 | 47.97 | 47.67 | 47.97 | 47.39 | 0.29% | 12,971 |
| Jan 9, 2026 | 47.51 | 47.87 | 47.51 | 47.83 | 47.25 | 1.05% | 4,471 |
| Jan 8, 2026 | 47.33 | 47.34 | 47.26 | 47.34 | 46.76 | 0.01% | 1,191 |
| Jan 7, 2026 | 47.59 | 47.59 | 47.33 | 47.33 | 46.76 | -0.64% | 597 |
| Jan 6, 2026 | 47.11 | 47.64 | 47.11 | 47.64 | 47.06 | 1.06% | 1,925 |
| Jan 5, 2026 | 47.22 | 47.22 | 47.04 | 47.14 | 46.57 | 1.33% | 6,963 |
| Jan 2, 2026 | 46.84 | 46.84 | 46.52 | 46.52 | 45.96 | -0.16% | 913 |
| Dec 31, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.03 | -0.95% | 1,051 |
| Dec 30, 2025 | 47.12 | 47.17 | 47.02 | 47.04 | 46.47 | -0.27% | 16,176 |
| Dec 29, 2025 | 49.00 | 49.00 | 46.92 | 47.17 | 46.60 | -0.31% | 3,830 |
| Dec 26, 2025 | 47.36 | 47.36 | 47.31 | 47.32 | 46.74 | -0.06% | 885 |
| Dec 24, 2025 | 47.30 | 47.34 | 47.30 | 47.34 | 46.77 | 0.30% | 2,516 |
| Dec 23, 2025 | 46.87 | 47.20 | 46.76 | 47.20 | 46.63 | -6.09% | 10,707 |
| Dec 22, 2025 | 50.29 | 50.29 | 50.22 | 50.26 | 46.23 | 0.94% | 1,318 |
| Dec 19, 2025 | 49.75 | 49.83 | 49.75 | 49.79 | 45.80 | 1.06% | 2,477 |
| Dec 18, 2025 | 49.36 | 49.80 | 49.27 | 49.27 | 45.32 | 1.52% | 2,791 |
| Dec 17, 2025 | 49.55 | 49.62 | 48.53 | 48.53 | 44.64 | -2.43% | 4,597 |
| Dec 16, 2025 | 49.87 | 49.87 | 49.15 | 49.74 | 45.75 | -0.40% | 4,837 |
| Dec 15, 2025 | 50.12 | 50.12 | 49.79 | 49.94 | 45.93 | -0.34% | 2,979 |
| Dec 12, 2025 | 50.62 | 50.62 | 49.93 | 50.11 | 46.09 | -2.29% | 5,800 |
| Dec 11, 2025 | 50.48 | 51.28 | 50.24 | 51.28 | 47.16 | 1.24% | 6,221 |
| Dec 10, 2025 | 50.23 | 50.74 | 50.17 | 50.65 | 46.59 | 0.89% | 17,426 |
| Dec 9, 2025 | 50.38 | 50.38 | 50.21 | 50.21 | 46.18 | 0.05% | 5,889 |
| Dec 8, 2025 | 50.31 | 50.31 | 50.08 | 50.18 | 46.15 | -0.75% | 3,712 |
| Dec 5, 2025 | 50.64 | 50.64 | 50.33 | 50.56 | 46.50 | 0.38% | 28,526 |
| Dec 4, 2025 | 50.23 | 50.37 | 50.10 | 50.37 | 46.33 | 0.29% | 3,315 |
| Dec 3, 2025 | 50.12 | 50.28 | 50.12 | 50.23 | 46.19 | 0.42% | 3,114 |