Simplify Gold Strategy PLUS Income ETF (YGLD)
NYSEARCA: YGLD · Real-Time Price · USD
42.75
-0.25 (-0.59%)
Dec 5, 2025, 4:00 PM EST - Market closed
YGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.16 | 43.76 | 42.75 | 42.75 | 42.75 | -0.59% | 11,886 |
| Dec 4, 2025 | 43.15 | 43.15 | 42.72 | 43.00 | 43.00 | 0.25% | 13,520 |
| Dec 3, 2025 | 43.24 | 43.30 | 42.74 | 42.89 | 42.89 | -0.12% | 17,525 |
| Dec 2, 2025 | 43.07 | 43.27 | 42.51 | 42.94 | 42.94 | -1.10% | 13,529 |
| Dec 1, 2025 | 43.77 | 43.77 | 43.23 | 43.42 | 43.42 | 0.05% | 20,324 |
| Nov 28, 2025 | 43.25 | 43.41 | 43.00 | 43.40 | 43.40 | 1.63% | 12,195 |
| Nov 26, 2025 | 42.63 | 43.14 | 42.30 | 42.70 | 42.70 | 1.60% | 52,414 |
| Nov 25, 2025 | 42.15 | 42.25 | 41.62 | 42.03 | 42.03 | 0.12% | 22,794 |
| Nov 24, 2025 | 41.00 | 41.98 | 40.92 | 41.98 | 41.98 | 2.59% | 14,040 |
| Nov 21, 2025 | 40.74 | 40.92 | 38.26 | 40.92 | 40.92 | -3.83% | 8,870 |
| Nov 20, 2025 | 43.36 | 43.69 | 42.04 | 42.55 | 40.55 | -0.49% | 8,687 |
| Nov 19, 2025 | 43.43 | 43.80 | 42.38 | 42.76 | 40.75 | 0.10% | 84,458 |
| Nov 18, 2025 | 42.58 | 42.88 | 41.99 | 42.72 | 40.71 | 0.90% | 15,644 |
| Nov 17, 2025 | 42.73 | 43.20 | 41.59 | 42.34 | 40.35 | -2.61% | 26,743 |
| Nov 14, 2025 | 42.86 | 43.70 | 42.11 | 43.47 | 41.43 | -2.39% | 16,578 |
| Nov 13, 2025 | 45.72 | 45.72 | 44.54 | 44.54 | 42.44 | -2.17% | 8,532 |
| Nov 12, 2025 | 44.53 | 45.79 | 44.53 | 45.53 | 43.39 | 2.38% | 12,631 |
| Nov 11, 2025 | 44.33 | 44.47 | 43.97 | 44.47 | 42.38 | 0.65% | 9,808 |
| Nov 10, 2025 | 43.71 | 44.37 | 43.20 | 44.18 | 42.10 | 4.93% | 9,899 |
| Nov 7, 2025 | 41.77 | 42.26 | 41.71 | 42.11 | 40.13 | 0.86% | 16,642 |
| Nov 6, 2025 | 43.11 | 43.11 | 41.61 | 41.74 | 39.78 | -0.77% | 15,721 |
| Nov 5, 2025 | 42.12 | 42.28 | 41.82 | 42.07 | 40.09 | 2.06% | 19,042 |
| Nov 4, 2025 | 42.32 | 42.32 | 41.21 | 41.22 | 39.28 | -3.39% | 33,731 |
| Nov 3, 2025 | 42.78 | 43.01 | 42.46 | 42.67 | 40.66 | 0.35% | 11,002 |
| Oct 31, 2025 | 42.59 | 43.06 | 42.14 | 42.52 | 40.52 | -0.87% | 32,729 |
| Oct 30, 2025 | 41.70 | 43.03 | 41.70 | 42.89 | 40.87 | 2.40% | 11,498 |
| Oct 29, 2025 | 43.94 | 44.13 | 41.58 | 41.88 | 39.91 | -2.19% | 13,182 |
| Oct 28, 2025 | 42.00 | 42.98 | 41.70 | 42.82 | 40.81 | -0.20% | 21,518 |
| Oct 27, 2025 | 43.88 | 43.88 | 42.09 | 42.91 | 40.89 | -2.79% | 35,505 |
| Oct 24, 2025 | 44.16 | 44.82 | 44.13 | 44.14 | 42.06 | -0.43% | 22,471 |
| Oct 23, 2025 | 44.68 | 44.68 | 44.31 | 44.33 | 42.25 | 1.19% | 7,345 |
| Oct 22, 2025 | 43.00 | 43.82 | 42.00 | 43.81 | 41.75 | -0.04% | 37,881 |
| Oct 21, 2025 | 46.36 | 46.36 | 43.64 | 43.83 | 41.77 | -9.84% | 42,775 |
| Oct 20, 2025 | 47.24 | 48.61 | 47.09 | 48.61 | 46.33 | 6.17% | 35,984 |
| Oct 17, 2025 | 45.86 | 47.30 | 45.23 | 45.79 | 43.63 | -2.77% | 85,099 |
| Oct 16, 2025 | 45.69 | 47.09 | 45.69 | 47.09 | 44.88 | 3.14% | 38,225 |
| Oct 15, 2025 | 45.00 | 46.00 | 45.00 | 45.66 | 43.51 | 2.61% | 18,193 |
| Oct 14, 2025 | 44.28 | 44.85 | 43.50 | 44.49 | 42.40 | 0.48% | 31,941 |
| Oct 13, 2025 | 43.20 | 44.28 | 43.20 | 44.28 | 42.20 | 5.10% | 8,523 |
| Oct 10, 2025 | 42.51 | 42.51 | 41.77 | 42.13 | 40.15 | 0.31% | 50,354 |
| Oct 9, 2025 | 43.70 | 43.71 | 41.29 | 42.00 | 40.02 | -3.17% | 37,708 |
| Oct 8, 2025 | 42.61 | 43.70 | 42.61 | 43.37 | 41.33 | 2.00% | 31,285 |
| Oct 7, 2025 | 42.26 | 42.53 | 42.00 | 42.52 | 40.52 | 0.47% | 13,509 |
| Oct 6, 2025 | 41.97 | 42.32 | 41.64 | 42.32 | 40.33 | 2.62% | 18,917 |
| Oct 3, 2025 | 41.03 | 41.27 | 40.71 | 41.24 | 39.30 | 1.75% | 152,537 |
| Oct 2, 2025 | 41.11 | 43.23 | 39.82 | 40.53 | 38.62 | -0.26% | 30,248 |
| Oct 1, 2025 | 40.58 | 40.76 | 40.42 | 40.64 | 38.73 | 0.54% | 26,774 |
| Sep 30, 2025 | 39.65 | 40.42 | 39.65 | 40.42 | 38.52 | 0.59% | 14,561 |
| Sep 29, 2025 | 40.02 | 40.18 | 39.82 | 40.18 | 38.29 | 3.06% | 12,635 |
| Sep 26, 2025 | 39.00 | 39.32 | 38.85 | 38.99 | 37.15 | 0.67% | 21,492 |
| Sep 25, 2025 | 38.70 | 38.87 | 38.18 | 38.73 | 36.91 | -2.72% | 33,165 |
| Sep 24, 2025 | 40.59 | 40.59 | 39.41 | 39.81 | 36.99 | -0.86% | 11,931 |
| Sep 23, 2025 | 40.20 | 40.70 | 40.07 | 40.16 | 37.31 | -0.10% | 11,074 |
| Sep 22, 2025 | 39.55 | 40.20 | 39.43 | 40.20 | 37.35 | 3.17% | 12,207 |
| Sep 19, 2025 | 38.70 | 39.30 | 38.50 | 38.96 | 36.20 | 1.27% | 109,405 |
| Sep 18, 2025 | 39.07 | 39.07 | 38.12 | 38.48 | 35.75 | -0.77% | 6,206 |
| Sep 17, 2025 | 39.33 | 39.42 | 38.40 | 38.77 | 36.02 | -1.16% | 10,157 |
| Sep 16, 2025 | 39.01 | 39.39 | 38.95 | 39.23 | 36.45 | 0.25% | 7,831 |
| Sep 15, 2025 | 38.99 | 39.33 | 38.90 | 39.13 | 36.35 | 0.59% | 12,494 |
| Sep 12, 2025 | 39.39 | 39.39 | 38.67 | 38.90 | 36.14 | -0.23% | 10,684 |
| Sep 11, 2025 | 38.10 | 38.99 | 38.10 | 38.99 | 36.22 | 1.38% | 8,105 |
| Sep 10, 2025 | 38.58 | 38.77 | 38.30 | 38.46 | 35.73 | -0.62% | 13,264 |
| Sep 9, 2025 | 38.74 | 38.79 | 37.84 | 38.70 | 35.95 | 1.23% | 9,119 |
| Sep 8, 2025 | 38.20 | 38.43 | 38.04 | 38.23 | 35.52 | 1.17% | 16,687 |
| Sep 5, 2025 | 38.15 | 38.15 | 37.65 | 37.79 | 35.11 | 1.04% | 13,469 |
| Sep 4, 2025 | 37.45 | 37.45 | 36.96 | 37.40 | 34.75 | 0.05% | 6,188 |
| Sep 3, 2025 | 37.49 | 37.50 | 36.94 | 37.38 | 34.73 | 1.45% | 6,335 |
| Sep 2, 2025 | 36.56 | 37.01 | 36.00 | 36.85 | 34.23 | 3.13% | 12,299 |
| Aug 29, 2025 | 35.12 | 35.77 | 35.12 | 35.73 | 33.19 | 1.03% | 5,427 |
| Aug 28, 2025 | 34.97 | 35.37 | 34.97 | 35.37 | 32.86 | 1.36% | 3,689 |
| Aug 27, 2025 | 34.45 | 35.00 | 34.45 | 34.89 | 32.42 | 0.42% | 3,214 |
| Aug 26, 2025 | 33.79 | 34.75 | 33.79 | 34.75 | 32.28 | 1.18% | 6,048 |
| Aug 25, 2025 | 34.46 | 34.51 | 34.25 | 34.34 | 31.90 | -0.78% | 8,265 |
| Aug 22, 2025 | 33.58 | 35.70 | 33.58 | 34.61 | 32.15 | 3.18% | 9,488 |
| Aug 21, 2025 | 33.61 | 33.73 | 33.54 | 33.54 | 31.16 | -0.53% | 2,058 |
| Aug 20, 2025 | 33.58 | 33.73 | 33.58 | 33.72 | 31.33 | 1.23% | 4,911 |
| Aug 19, 2025 | 33.65 | 33.77 | 33.30 | 33.31 | 30.95 | -1.46% | 3,997 |
| Aug 18, 2025 | 33.94 | 33.97 | 33.75 | 33.80 | 31.40 | -0.64% | 5,360 |
| Aug 15, 2025 | 35.36 | 35.75 | 33.88 | 34.02 | 31.61 | -0.19% | 15,716 |
| Aug 14, 2025 | 34.15 | 34.25 | 33.96 | 34.08 | 31.67 | -1.58% | 5,969 |
| Aug 13, 2025 | 35.27 | 35.27 | 34.35 | 34.63 | 32.17 | -0.29% | 10,773 |
| Aug 12, 2025 | 34.64 | 34.73 | 33.87 | 34.73 | 32.27 | 1.62% | 22,191 |
| Aug 11, 2025 | 34.47 | 34.56 | 34.10 | 34.18 | 31.75 | -3.60% | 13,394 |
| Aug 8, 2025 | 35.81 | 35.81 | 34.43 | 35.45 | 32.94 | 1.87% | 28,612 |
| Aug 7, 2025 | 34.37 | 34.93 | 34.37 | 34.80 | 32.33 | 0.58% | 7,540 |
| Aug 6, 2025 | 34.98 | 34.98 | 34.40 | 34.60 | 32.15 | -1.09% | 8,471 |
| Aug 5, 2025 | 34.20 | 34.98 | 34.20 | 34.98 | 32.50 | 0.84% | 7,312 |
| Aug 4, 2025 | 34.44 | 34.69 | 34.30 | 34.69 | 32.23 | 2.15% | 9,841 |
| Aug 1, 2025 | 33.72 | 34.04 | 33.12 | 33.96 | 31.55 | 2.33% | 14,211 |
| Jul 31, 2025 | 33.64 | 33.64 | 32.92 | 33.19 | 30.83 | 0.59% | 6,255 |
| Jul 30, 2025 | 33.75 | 33.75 | 32.80 | 32.99 | 30.65 | -2.68% | 6,564 |
| Jul 29, 2025 | 34.03 | 34.03 | 33.75 | 33.90 | 31.49 | -0.39% | 6,555 |
| Jul 28, 2025 | 35.88 | 35.88 | 33.80 | 34.03 | 31.62 | -0.94% | 11,650 |
| Jul 25, 2025 | 34.70 | 34.70 | 34.10 | 34.35 | 31.92 | -1.68% | 16,037 |
| Jul 24, 2025 | 34.75 | 35.03 | 34.75 | 34.94 | 32.46 | -0.92% | 3,196 |
| Jul 23, 2025 | 35.88 | 35.88 | 35.00 | 35.26 | 32.76 | -1.14% | 6,392 |
| Jul 22, 2025 | 35.20 | 35.67 | 35.20 | 35.67 | 33.14 | 1.31% | 3,319 |
| Jul 21, 2025 | 35.00 | 35.59 | 35.00 | 35.21 | 32.71 | 2.33% | 9,031 |
| Jul 18, 2025 | 35.17 | 35.17 | 34.41 | 34.41 | 31.97 | -0.53% | 5,591 |
| Jul 17, 2025 | 34.00 | 34.59 | 34.00 | 34.59 | 32.14 | 0.51% | 10,768 |