Skip to main content
Simplify Propel Opportunities ETF (SURI)
NYSEARCA: SURI · Real-Time Price · USD
17.90
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

SURI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9617.9717.9017.9017.90-0.01%1,981
Dec 4, 202517.8617.9117.8617.9117.911.11%873
Dec 3, 202517.6417.7117.6417.7117.710.03%253
Dec 2, 202518.1018.1017.7017.7117.70-1.40%3,472
Dec 1, 202518.0018.0117.9617.9617.96-0.66%1,260
Nov 28, 202517.8018.2017.8018.0818.072.79%3,350
Nov 26, 202517.2017.6017.2017.5917.592.52%1,547
Nov 25, 202516.9117.1516.9117.1517.152.07%5,326
Nov 24, 202516.7816.8016.7816.8016.801.09%570
Nov 21, 202516.3616.6916.3616.6216.620.45%1,678
Nov 20, 202516.7816.7816.5516.5516.55-1.46%3,749
Nov 19, 202516.9016.9216.7916.7916.790.05%2,536
Nov 18, 202516.2516.8816.2516.7916.782.94%8,701
Nov 17, 202516.0716.3716.0516.3116.312.41%5,549
Nov 14, 202515.9916.0315.9215.9215.920.42%1,094
Nov 13, 202516.5016.5015.8615.8615.86-4.50%4,429
Nov 12, 202516.1016.6816.1016.6016.601.60%2,858
Nov 11, 202516.1516.3416.1516.3416.341.77%1,782
Nov 10, 202516.0016.0615.8916.0616.061.37%2,569
Nov 7, 202515.6116.2015.1615.8415.84-0.44%5,427
Nov 6, 202515.9916.0215.8815.9115.91-1.09%3,516
Nov 5, 202516.2316.2716.0916.0916.09-1.49%2,583
Nov 4, 202516.6516.6516.3316.3316.33-2.80%327
Nov 3, 202517.1017.1016.8016.8016.80-2.30%1,731
Oct 31, 202517.1017.2017.1017.2017.190.25%1,697
Oct 30, 202517.1017.1517.1017.1517.150.50%953
Oct 29, 202517.1017.2017.0717.0717.07-0.86%2,557
Oct 28, 202517.3017.3417.2017.2117.21-1.07%4,581
Oct 27, 202517.4017.4017.1217.4017.400.25%7,390
Oct 24, 202517.2017.4017.2017.3617.36-0.60%2,242
Oct 23, 202517.5017.5017.3017.4617.46-1.19%5,564
Oct 22, 202518.0018.0017.4017.6717.67-1.58%8,434
Oct 21, 202517.7218.0017.7217.9617.961.93%2,150
Oct 20, 202516.9117.6216.9117.6217.624.98%1,422
Oct 17, 202516.7916.7916.5116.7816.780.62%14,966
Oct 16, 202516.8616.8616.5116.6816.67-0.69%1,563
Oct 15, 202516.4516.7916.4516.7916.793.76%2,891
Oct 14, 202516.1316.3016.1316.1816.180.07%6,164
Oct 13, 202515.8316.1715.7216.1716.171.75%5,064
Oct 10, 202516.3016.3015.8915.8915.89-2.49%646
Oct 9, 202516.1016.4016.1016.3016.301.58%805
Oct 8, 202516.0316.0515.9816.0516.05-0.89%542
Oct 7, 202515.8316.3015.8316.1916.190.87%4,868
Oct 6, 202516.2916.3616.0516.0516.05-1.44%3,285
Oct 3, 202516.1616.5716.0916.2916.291.66%2,793
Oct 2, 202515.8216.0215.8216.0216.021.43%1,960
Oct 1, 202515.8415.9415.6815.7915.791.24%10,596
Sep 30, 202515.5715.6015.5715.6015.60-0.09%2,306
Sep 29, 202515.7916.1715.4915.6115.61-4.19%5,864
Sep 26, 202516.3116.3116.3016.3016.304.75%1,593
Sep 25, 202515.3315.8315.2715.5615.56-3.00%10,318
Sep 24, 202516.0416.0416.0416.0415.360.98%1,194
Sep 23, 202516.0316.0715.8915.8915.210.47%34,950
Sep 22, 202515.6115.9715.6115.8115.141.24%34,298
Sep 19, 202515.9115.9115.6115.6214.95-1.31%3,286
Sep 18, 202515.7415.9715.7315.8315.151.95%2,250
Sep 17, 202515.5615.8015.3715.5214.86-0.24%970
Sep 16, 202515.7015.7015.5615.5614.90-0.95%142
Sep 15, 202515.7815.7815.7115.7115.04-1.33%1,038
Sep 12, 202515.9615.9615.9215.9215.25-0.18%742
Sep 11, 202515.9515.9515.9515.9515.271.20%221
Sep 10, 202515.9315.9315.7615.7615.090.01%1,000
Sep 9, 202515.7615.7615.7615.7615.090.34%108
Sep 8, 202515.7115.7115.7115.7115.04-0.66%110
Sep 5, 202515.8115.8115.8115.8115.140.77%687
Sep 4, 202515.5415.8115.4415.6915.02-0.95%1,220
Sep 3, 202515.8415.8415.8415.8415.17-0.25%73
Sep 2, 202516.3116.3115.8815.8815.21-2.64%1,583
Aug 29, 202516.3016.3115.9616.3115.621.33%1,043
Aug 28, 202516.1316.1316.1016.1015.411.19%144
Aug 27, 202515.9115.9115.9115.9115.230.21%184
Aug 26, 202515.9915.9915.8715.8715.200.85%869
Aug 25, 202515.7415.7415.7415.7415.07-0.62%348
Aug 22, 202515.8415.8415.8415.8415.161.73%32
Aug 21, 202515.7815.7915.5715.5714.911.40%367
Aug 20, 202515.3315.3515.3315.3514.70-0.43%211
Aug 19, 202515.2515.4415.2515.4214.76-0.49%4,058
Aug 18, 202515.4915.4915.4915.4914.84-0.48%160
Aug 15, 202515.4215.5715.4215.5714.91-0.28%147
Aug 14, 202515.4615.7315.4615.6114.951.23%1,648
Aug 13, 202515.2515.5115.2515.4214.771.33%3,896
Aug 12, 202515.1415.2215.1415.2214.570.57%381
Aug 11, 202515.3415.4115.0515.1314.49-0.46%886
Aug 8, 202515.0815.2415.0715.2014.56-0.87%671
Aug 7, 202515.4515.4515.3315.3314.680.48%370
Aug 6, 202515.6615.6615.1815.2614.610.75%803
Aug 5, 202515.2815.2815.1515.1514.500.77%136
Aug 4, 202515.0915.0914.9515.0314.390.83%412
Aug 1, 202514.8715.0014.7014.9114.28-1.47%1,551
Jul 31, 202515.2015.2515.1315.1314.490.14%1,371
Jul 30, 202515.1015.1215.1015.1114.47-0.12%1,374
Jul 29, 202515.1115.2015.1115.1314.49-1.43%437
Jul 28, 202515.3515.3515.3515.3514.70-1.12%100
Jul 25, 202515.4015.5815.3415.5214.86-0.61%1,601
Jul 24, 202515.8015.8015.6215.6214.95-0.27%306
Jul 23, 202515.6715.7815.6115.6615.002.11%2,411
Jul 22, 202515.2415.3415.2415.3414.690.81%4,394
Jul 21, 202515.2915.6315.2115.2114.57-1.90%2,540
Jul 18, 202515.5115.5115.5115.5114.85-0.60%79
Jul 17, 202515.6015.6015.6015.6014.941.00%104