Skip to main content
Simplify Propel Opportunities ETF (SURI)
NYSEARCA: SURI · Real-Time Price · USD
17.06
-0.09 (-0.54%)
Mar 6, 2026, 4:00 PM EST - Market closed

SURI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.0517.0617.0017.0617.06-0.51%1,311
Mar 5, 202617.2017.2017.1517.1517.15-0.70%2,096
Mar 4, 202617.3017.3517.2617.2717.271.42%2,304
Mar 3, 202617.2717.2717.0017.0317.02-1.70%6,564
Mar 2, 202617.3017.4017.1017.3217.320.15%3,925
Feb 27, 202617.1017.3817.1017.2917.29-0.14%5,625
Feb 26, 202617.3117.4317.3017.3217.320.28%2,479
Feb 25, 202617.1017.5017.1017.2717.271.70%7,847
Feb 24, 202616.9017.0316.8216.9816.981.52%10,008
Feb 23, 202616.6616.8016.6116.7316.730.29%5,103
Feb 20, 202616.6916.7416.6016.6816.680.04%2,444
Feb 19, 202616.6716.6716.6716.6716.670.42%61
Feb 18, 202616.4916.7016.4916.6016.600.42%1,526
Feb 17, 202616.3816.6016.3816.5316.531.47%2,586
Feb 13, 202616.3116.4116.2916.2916.29-0.46%1,570
Feb 12, 202616.4116.4116.3616.3716.37-0.97%1,257
Feb 11, 202616.4016.5316.4016.5316.53-0.22%449
Feb 10, 202616.3816.6016.3816.5716.571.23%3,789
Feb 9, 202616.1016.5016.1016.3716.371.65%5,918
Feb 6, 202615.8516.1915.3416.1016.10-0.04%2,919
Feb 5, 202616.4816.4816.1016.1116.11-2.30%2,214
Feb 4, 202616.7116.7116.4816.4916.48-1.89%2,575
Feb 3, 202616.7616.9016.7016.8016.800.96%2,030
Feb 2, 202616.6016.7316.3616.6416.640.60%11,859
Jan 30, 202616.6016.6016.2216.5416.54-0.79%2,824
Jan 29, 202616.8016.8016.6716.6716.67-1.03%1,741
Jan 28, 202617.0017.0016.8516.8516.85-1.46%2,854
Jan 27, 202617.1817.1816.9417.1017.10-0.46%4,382
Jan 26, 202617.2817.2817.0617.1817.18-2.06%5,917
Jan 23, 202617.6817.7017.5417.5417.54-0.44%1,971
Jan 22, 202617.4017.6217.3817.6217.621.79%3,190
Jan 21, 202617.3017.3117.2517.3117.31-0.49%1,108
Jan 20, 202617.6717.6717.3017.3917.39-0.92%3,242
Jan 16, 202617.4017.9017.4017.5517.551.39%2,571
Jan 15, 202617.3017.3317.2617.3117.310.21%4,970
Jan 14, 202617.1417.2917.1417.2817.280.69%1,032
Jan 13, 202617.1917.1917.1617.1617.160.52%554
Jan 12, 202617.4017.5016.9417.0717.07-1.31%3,770
Jan 9, 202617.2217.3017.1117.3017.300.80%2,585
Jan 8, 202617.1717.2517.1617.1617.16-0.10%4,335
Jan 7, 202616.9017.3216.9017.1817.182.38%13,955
Jan 6, 202616.8016.8116.7616.7816.780.13%1,737
Jan 5, 202616.9016.9016.7016.7616.76-0.27%1,595
Jan 2, 202616.6916.8516.6916.8016.800.75%3,562
Dec 31, 202516.6616.6816.6616.6816.680.52%706
Dec 30, 202516.5816.7016.5816.5916.59-0.13%6,936
Dec 29, 202516.6016.6516.5816.6116.610.21%3,893
Dec 26, 202516.5216.5716.4616.5716.570.27%912
Dec 24, 202516.5016.5316.4516.5316.53-0.16%920
Dec 23, 202516.7016.7516.5316.5616.56-4.52%4,810
Dec 22, 202517.2717.4017.1617.3416.661.36%6,492
Dec 19, 202517.1017.1416.9617.1116.440.91%7,411
Dec 18, 202517.0017.1016.9516.9516.290.66%628
Dec 17, 202517.1617.1616.8416.8416.18-1.39%3,319
Dec 16, 202517.3017.3017.0817.0816.41-1.40%5,651
Dec 15, 202517.9017.9017.3217.3216.64-3.78%3,516
Dec 12, 202517.9018.1217.9018.0017.290.87%1,573
Dec 11, 202517.8017.8917.8017.8517.150.79%2,196
Dec 10, 202517.6517.7117.6517.7117.010.14%457
Dec 9, 202517.6517.7217.6017.6816.990.18%1,392
Dec 8, 202517.9717.9717.6217.6516.96-1.42%2,381
Dec 5, 202517.9617.9717.9017.9017.20-0.01%1,981
Dec 4, 202517.8617.9117.8617.9117.201.11%873
Dec 3, 202517.6417.7117.6417.7117.010.03%256
Dec 2, 202518.1018.1017.7017.7117.01-1.40%3,472
Dec 1, 202518.0018.0117.9617.9617.25-0.66%1,260
Nov 28, 202517.8018.2017.8018.0817.372.79%3,352
Nov 26, 202517.2017.6017.2017.5916.902.52%1,547
Nov 25, 202516.9117.1516.9117.1516.482.07%5,326
Nov 24, 202516.7816.8016.7816.8016.151.09%570
Nov 21, 202516.3616.6916.3616.6215.970.45%1,678
Nov 20, 202516.7816.7816.5516.5515.90-1.46%3,749
Nov 19, 202516.9016.9216.7916.7916.130.05%2,536
Nov 18, 202516.2516.8816.2516.7916.132.94%8,701
Nov 17, 202516.0716.3716.0516.3115.672.41%5,549
Nov 14, 202515.9916.0315.9215.9215.300.42%1,094
Nov 13, 202516.5016.5015.8615.8615.23-4.50%4,429
Nov 12, 202516.1016.6816.1016.6015.951.60%2,858
Nov 11, 202516.1516.3416.1516.3415.701.77%1,782
Nov 10, 202516.0016.0615.8916.0615.431.37%2,569
Nov 7, 202515.6116.2015.1615.8415.22-0.44%5,427
Nov 6, 202515.9916.0215.8815.9115.29-1.09%3,516
Nov 5, 202516.2316.2716.0916.0915.45-1.49%2,583
Nov 4, 202516.6516.6516.3316.3315.69-2.80%327
Nov 3, 202517.1017.1016.8016.8016.14-2.30%1,731
Oct 31, 202517.1017.2017.1017.2016.520.25%1,697
Oct 30, 202517.1017.1517.1017.1516.480.50%953
Oct 29, 202517.1017.2017.0717.0716.40-0.86%2,557
Oct 28, 202517.3017.3417.2017.2116.54-1.07%4,581
Oct 27, 202517.4017.4017.1217.4016.720.25%7,390
Oct 24, 202517.2017.4017.2017.3616.68-0.60%2,242
Oct 23, 202517.5017.5017.3017.4616.77-1.19%5,564
Oct 22, 202518.0018.0017.4017.6716.98-1.58%8,434
Oct 21, 202517.7218.0017.7217.9617.251.93%2,150
Oct 20, 202516.9117.6216.9117.6216.924.98%1,422
Oct 17, 202516.7916.7916.5116.7816.120.62%14,966
Oct 16, 202516.8616.8616.5116.6816.02-0.69%1,563
Oct 15, 202516.4516.7916.4516.7916.133.76%2,891
Oct 14, 202516.1316.3016.1316.1815.550.07%6,164
Oct 13, 202515.8316.1715.7216.1715.541.75%5,064