Skip to main content
Simplify US Equity PLUS Upside Convexity ETF (SPUC)
NYSEARCA: SPUC · Real-Time Price · USD
48.00
-0.14 (-0.29%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SPUC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202648.0348.1047.9448.0048.00-0.29%1,262
Jun 25, 202648.5148.5547.9248.1448.14-0.02%39,508
Jun 24, 202648.5648.6348.5548.6348.15-0.31%4,298
Jun 23, 202648.7848.7848.7848.7848.30-1.29%32
Jun 22, 202649.4149.4249.4149.4248.93-0.24%186
Jun 18, 202649.4349.5849.4349.5449.050.98%1,303
Jun 17, 202649.6449.7249.0649.0648.57-1.40%11,765
Jun 16, 202649.9250.0049.5049.7549.26-0.39%10,123
Jun 15, 202650.0550.0549.9449.9449.451.89%1,211
Jun 12, 202648.8549.0248.8549.0248.530.57%237
Jun 11, 202647.9648.7847.9248.7448.261.97%2,467
Jun 10, 202648.5948.6847.8047.8047.33-1.77%6,420
Jun 9, 202648.6548.6647.9748.6648.18-0.36%18,331
Jun 8, 202648.6049.1648.6048.8448.360.12%884
Jun 5, 202649.1849.1848.4848.7848.30-2.45%1,921
Jun 4, 202649.8150.0149.8150.0049.510.37%1,189
Jun 3, 202649.8249.8249.8249.8249.33-0.42%216
Jun 2, 202650.0450.0450.0350.0349.540.14%524
Jun 1, 202649.9749.9749.9649.9649.470.13%2,061
May 29, 202649.8949.9449.8849.8949.400.27%2,314
May 28, 202649.4549.7649.4549.7649.270.60%832
May 27, 202649.5349.5349.4149.4648.97-0.03%3,565
May 26, 202649.4349.5049.4049.4748.980.58%1,597
May 22, 202649.6249.6849.6249.6848.700.39%754
May 21, 202649.4949.4949.4949.4948.510.24%251
May 20, 202649.3749.3749.3749.3748.401.06%243
May 19, 202649.0449.0448.8548.8547.89-0.65%5,353
May 18, 202649.2649.3048.9849.1748.200.12%3,184
May 15, 202649.2649.2649.0449.1148.15-1.35%932
May 14, 202649.7149.8249.6949.7948.810.69%2,102
May 13, 202649.2549.4449.2549.4448.470.50%3,466
May 12, 202648.9949.2048.9949.2048.230.02%371
May 11, 202649.2249.2949.1349.1948.220.09%2,296
May 8, 202649.1049.1749.0549.1448.180.78%34,194
May 7, 202648.9648.9648.6848.7647.80-0.44%174,838
May 6, 202648.6048.9848.6048.9848.011.11%6,886
May 5, 202648.3848.4448.2848.4447.490.83%13,379
May 4, 202647.9748.0447.8948.0447.10-0.19%250,482
May 1, 202648.0748.2148.0748.1347.190.30%1,000
Apr 30, 202647.5347.9947.5347.9947.051.16%6,692
Apr 29, 202647.5347.5447.3347.4446.51-0.10%4,631
Apr 28, 202647.4447.4947.3947.4946.55-0.63%1,013
Apr 27, 202647.7547.8547.6347.7946.850.09%2,759
Apr 24, 202648.2548.2548.1448.2246.800.85%1,874
Apr 23, 202647.9347.9547.8247.8246.41-0.39%48,008
Apr 22, 202647.9748.0047.9748.0046.590.96%893
Apr 21, 202647.7247.7247.5547.5546.15-0.52%989
Apr 20, 202647.9447.9447.7847.8046.39-0.23%27,092
Apr 17, 202647.9647.9647.9147.9146.500.59%808
Apr 16, 202647.4947.6347.4447.6346.230.20%3,685
Apr 15, 202647.2747.5347.2747.5346.140.66%696
Apr 14, 202646.9847.2246.9847.2245.830.94%484
Apr 13, 202646.3546.7846.3546.7845.401.01%2,229
Apr 10, 202646.4446.5346.3146.3144.95-0.15%5,139
Apr 9, 202646.3946.4146.3046.3845.020.72%6,048
Apr 8, 202646.0646.0645.9946.0544.692.44%987
Apr 7, 202644.4444.9544.4444.9543.63-0.03%1,366
Apr 6, 202644.9344.9744.8744.9743.640.47%7,520
Apr 2, 202644.3144.7744.3144.7643.440.19%1,685
Apr 1, 202644.5944.9044.5944.6743.361.11%3,010
Mar 31, 202644.1444.2844.0944.1842.883.01%49,391
Mar 30, 202643.4243.4242.8942.8941.63-0.61%1,199
Mar 27, 202643.6943.6943.1543.1541.89-1.74%1,141
Mar 26, 202644.5444.5443.9243.9242.63-2.05%1,479
Mar 25, 202644.7244.9944.7244.9443.520.65%1,302
Mar 24, 202644.6144.9744.6144.6543.24-0.59%2,143
Mar 23, 202645.0145.0944.9144.9143.491.26%1,137
Mar 20, 202644.6844.6844.3544.3542.95-1.32%1,598
Mar 19, 202644.7344.9744.7344.9443.52-0.38%2,573
Mar 18, 202645.4045.4045.1145.1143.69-1.20%1,170
Mar 17, 202645.7945.7945.6545.6644.220.29%1,370
Mar 16, 202645.4745.5345.4745.5344.091.10%1,309
Mar 13, 202645.1545.1545.0345.0343.61-0.41%1,886
Mar 12, 202645.4645.5445.2245.2243.79-1.41%5,215
Mar 11, 202645.8745.8745.8745.8744.420.11%650
Mar 10, 202645.8245.8245.8245.8244.37-0.49%758
Mar 9, 202645.1946.0445.0046.0444.590.79%4,027
Mar 6, 202645.7645.7645.6945.6944.24-1.14%551
Mar 5, 202646.4146.4145.8946.2144.76-0.75%1,596
Mar 4, 202646.5246.6946.5246.5645.100.95%3,527
Mar 3, 202645.6946.1345.6946.1344.67-1.22%9,090
Mar 2, 202646.7046.7046.7046.7045.220.23%248
Feb 27, 202646.5246.6446.4546.5945.12-0.58%8,304
Feb 26, 202646.6146.8646.5146.8645.38-0.88%13,871
Feb 25, 202647.3647.3647.2847.2845.791.16%906
Feb 24, 202646.5446.7746.5446.7445.261.23%5,122
Feb 23, 202646.1146.1746.1146.1744.71-1.65%1,929
Feb 20, 202646.6846.9446.6846.9445.460.98%10,430
Feb 19, 202646.5046.5046.3246.4945.02-0.60%46,642
Feb 18, 202646.7747.0046.7246.7745.290.89%3,241
Feb 17, 202646.3846.6046.3546.3544.89-0.23%5,240
Feb 13, 202646.4846.7946.4546.4644.990.04%4,947
Feb 12, 202647.4947.4946.4446.4444.97-2.10%2,508
Feb 11, 202647.5047.5047.4447.4445.940.07%1,058
Feb 10, 202647.7447.7447.4047.4045.90-0.59%962
Feb 9, 202644.4447.7544.4447.6846.180.54%1,155
Feb 6, 202647.2147.4347.2147.4345.932.49%2,098
Feb 5, 202646.2446.3746.1546.2744.81-1.57%2,077
Feb 4, 202647.2747.2747.0147.0145.53-0.58%3,256
Feb 3, 202647.7847.7846.9947.2945.79-1.01%1,627