Skip to main content
Simplify Wolfe US Equity 150/50 ETF (WUSA)
24.78
0.00 (0.00%)
Inactive · Last trade price on May 23, 2025

WUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202524.7124.7824.7124.7824.780.37%656
May 22, 202524.8124.8124.6924.6924.69-0.03%262
May 21, 202524.6424.7024.6424.7024.70-0.10%804
May 20, 202524.7224.7224.7224.7224.72-0.17%-
May 19, 202522.2124.7622.2124.7624.76-2.10%497
May 16, 202524.6525.2924.6525.2925.292.35%2,668
May 15, 202524.4724.7124.4724.7124.71-2.06%775
May 14, 202525.2325.2325.2325.2325.232.20%2,641
May 13, 202524.9024.9024.6424.6924.690.96%729
May 12, 202524.3024.4524.3024.4524.452.75%1,180
May 9, 202523.7323.8023.7123.8023.80-0.25%727
May 8, 202523.8723.8723.8623.8623.860.80%1,256
May 7, 202523.6623.6723.6623.6723.670.20%539
May 6, 202523.3123.6223.3123.6223.62-2.55%579
May 5, 202523.9324.2423.9324.2424.240.08%418
May 2, 202524.2024.2224.1924.2224.221.54%1,984
May 1, 202523.8523.8523.8523.8523.850.26%36
Apr 30, 202523.7923.7923.7923.7923.790.13%79
Apr 29, 202523.6423.7623.6423.7623.760.11%2,074
Apr 28, 202523.7423.7423.7423.7423.740.36%64
Apr 25, 202523.6423.6523.6423.6523.650.72%114
Apr 24, 202523.4823.4823.4823.4823.482.62%70
Apr 23, 202522.8822.8822.8822.8822.881.88%90
Apr 22, 202522.3822.4622.3822.4622.462.34%125
Apr 21, 202521.9521.9521.9521.9521.95-2.17%85
Apr 17, 202522.4022.4322.4022.4322.43-0.01%407
Apr 16, 202522.4422.4422.4422.4422.44-2.20%-
Apr 15, 202522.9722.9722.9122.9422.94-0.30%1,188
Apr 14, 202522.9223.0722.9123.0123.010.93%2,211
Apr 11, 202522.8122.8122.7822.8022.801.44%786
Apr 10, 202522.1522.4722.1522.4722.47-3.89%147
Apr 9, 202521.2923.3821.2923.3823.3810.86%367
Apr 8, 202522.3522.3521.0421.0921.09-2.07%1,289
Apr 7, 202520.6321.6520.6321.5421.54-0.48%658
Apr 4, 202521.9122.0121.6421.6421.64-5.59%737
Apr 3, 202523.1323.1522.9222.9222.92-5.33%387
Apr 2, 202524.2224.2224.2124.2124.211.00%162
Apr 1, 202523.9723.9723.9723.9723.970.50%240
Mar 31, 202523.6123.8523.5823.8523.850.40%1,070
Mar 28, 202523.7123.7623.7023.7623.76-2.03%2,121
Mar 27, 202524.2524.2524.2524.2524.25-0.41%1
Mar 26, 202524.3524.3524.3524.3524.35-1.02%75
Mar 25, 202524.6024.6024.6024.6024.60-0.25%-
Mar 24, 202524.6624.6624.6624.6624.662.27%55
Mar 21, 202523.9724.1223.9724.1224.12-0.12%175
Mar 20, 202524.1424.1424.1424.1424.14-0.19%10
Mar 19, 202524.1924.1924.1924.1924.191.19%20
Mar 18, 202523.8423.9123.8423.9123.91-1.12%470
Mar 17, 202524.1824.1824.1824.1824.181.11%100,020
Mar 14, 202523.9123.9123.9123.9123.912.53%47
Mar 13, 202523.2523.3223.2323.3223.32-1.55%750
Mar 12, 202523.6923.6923.6923.6923.690.68%243
Mar 11, 202523.5923.5923.5323.5323.53-0.03%1,295
Mar 10, 202523.6823.6823.5423.5423.54-3.20%467
Mar 7, 202523.8324.3223.8324.3224.320.42%555
Mar 6, 202524.2224.2224.2224.2224.22-2.24%-
Mar 5, 202524.7024.7724.7024.7724.771.23%456
Mar 4, 202524.2224.4724.2124.4724.47-1.37%2,813
Mar 3, 202525.5625.5624.8224.8224.82-1.99%529
Feb 28, 202525.0425.3225.0425.3225.321.37%374
Feb 27, 202524.9824.9824.9824.9824.98-2.15%102
Feb 26, 202525.5325.5325.5325.5325.530.75%32
Feb 25, 202525.2925.3925.2925.3425.34-0.98%1,239
Feb 24, 202525.6325.6325.5925.5925.590.39%1,152
Feb 21, 202525.5025.5025.4925.4925.49-2.17%186
Feb 20, 202526.0726.0726.0626.0626.06-0.72%220
Feb 19, 202526.2726.2726.2426.2426.24-0.51%190
Feb 18, 202526.3226.3826.3226.3826.380.35%533
Feb 14, 202526.2926.2926.2926.2926.29-0.39%46
Feb 13, 202526.2426.3926.1726.3926.390.48%417
Feb 12, 202526.2626.2626.2626.2626.26-0.52%102
Feb 11, 202526.4026.4026.4026.4026.40-0.17%61
Feb 10, 202526.4526.4526.4526.4526.450.79%153
Feb 7, 202526.2426.2426.2426.2426.24-1.05%44
Feb 6, 202526.5226.5226.5226.5226.520.26%63
Feb 5, 202526.3026.4526.3026.4526.450.46%483
Feb 4, 202526.3326.3426.3326.3326.330.52%516
Feb 3, 202526.3026.4326.1926.1926.19-1.28%940
Jan 31, 202526.8626.8626.4026.5326.53-0.82%4,104
Jan 30, 202526.4226.7526.4226.7526.750.94%594
Jan 29, 202526.4626.5026.4126.5026.50-0.08%653
Jan 28, 202526.3526.5326.3526.5226.521.07%765
Jan 27, 202526.5326.5326.2426.2426.24-2.41%1,167
Jan 24, 202527.0527.0526.8926.8926.89-0.16%197
Jan 23, 202526.8726.9326.8326.9326.93-0.27%2,216
Jan 22, 202527.0527.0527.0127.0127.010.26%3,471
Jan 21, 202526.9426.9426.9426.9426.940.93%81
Jan 17, 202526.6926.6926.6926.6926.690.82%164
Jan 16, 202526.6026.6026.4626.4726.470.38%872
Jan 15, 202526.4326.4326.3726.3726.371.93%1,161
Jan 14, 202525.9125.9125.8425.8725.87-0.01%517
Jan 13, 202525.7625.8725.7625.8725.87-0.02%428
Jan 10, 202525.9425.9425.8825.8825.88-2.27%581
Jan 8, 202526.4026.4826.4026.4826.480.54%2,055
Jan 7, 202526.3426.3426.3426.3426.34-1.09%50
Jan 6, 202526.5026.6326.5026.6326.630.82%786
Jan 3, 202526.0226.4126.0226.4126.411.28%3,351
Jan 2, 202526.1026.1026.0826.0826.08-0.15%2,668
Dec 31, 202426.2026.2026.1226.1226.12-0.74%132
Dec 30, 202426.0526.3226.0426.3226.32-0.56%13,261