Simplify Bitcoin Strategy ETF (MAXI)

14.84
-0.18 (-1.20%)
NASDAQ · Last Trade: Sep 29th, 12:19 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Simplify Bitcoin Strategy ETF (MAXI)

DateOpenHighLowCloseVolumeAdjusted Close
9/28/202615.1015.2514.8215.0220,77815.02
9/25/202615.5815.5814.9915.3757,61815.37
9/24/202615.4015.8915.2815.6620,87115.66
9/23/202616.4416.8015.4415.7526,03015.75
9/22/202616.3316.8016.3316.6021,02416.60
9/21/202615.9416.9615.6616.8587,05816.85
9/18/202613.2514.6213.2514.6085,08714.60
9/17/202612.7513.0612.7512.878,08212.87
9/16/202613.2613.2612.5412.779,48912.77
9/15/202613.1313.2212.5312.8122,71912.81
9/14/202613.2713.9913.2713.9411,75013.94
9/11/202613.3214.1413.1613.2414,42313.24
9/10/202613.2513.2613.0413.1919,16813.19
9/09/202614.0214.1713.6313.6318,35113.63
9/08/202613.8713.8813.4513.7225,40013.72
9/04/202614.7114.7113.9614.3163,14514.31
9/03/202613.7015.1713.7015.1770,85315.17
9/02/202613.1013.1913.0013.1311,75513.13
9/01/202613.2213.6713.0113.1116,75313.11
8/31/202613.4414.0413.4413.8911,66613.89
8/28/202614.2614.3113.1613.3325,27913.33
8/27/202613.8414.8013.8414.4738,25314.47
8/26/202613.8213.9913.5913.8427,63913.84
8/25/202614.0514.3613.8214.1240,04814.07
8/24/202614.2714.6213.7314.0892,74214.03
8/21/202613.2213.6812.8813.38134,85113.34
8/20/202610.8411.5910.4811.4562,50011.41
8/19/20269.1210.159.129.9150,3899.88
8/18/20268.949.138.959.053,7199.02
8/17/20268.879.008.818.9810,0738.95
8/14/20268.588.718.558.6415,1778.61
8/13/20268.748.888.688.766,8008.73
8/12/20268.788.838.718.769,9288.73
8/11/20268.948.968.758.8012,1408.76
8/10/20268.999.078.898.926,5708.89
8/07/20269.159.189.079.135,6199.10
8/06/20269.009.138.999.055,7819.02
8/05/20269.079.219.059.159,9039.12
8/04/20268.909.048.829.0327,4259.00
8/03/20268.749.008.738.936,0598.90
7/31/20268.928.928.588.7412,4868.70
7/30/20268.659.218.659.198,8229.16
7/29/20269.069.138.878.926,6048.88
7/28/20269.009.068.828.987,0718.95
7/27/20269.119.419.119.2912,8869.22
7/24/20269.319.318.999.125,5379.06
7/23/20269.369.439.269.317,4719.25
7/22/20269.689.899.629.6812,4609.61
7/21/20269.759.999.759.8516,2109.78
7/20/20269.249.639.249.4510,3709.39
7/17/20269.009.298.819.229,5669.16
7/16/20269.219.319.219.212,9539.15
7/15/20269.399.689.399.4511,2199.39
7/14/20269.299.429.139.4023,5839.33
7/13/20268.918.928.648.7316,1678.67
7/10/20269.089.309.089.2211,1769.16
7/09/20268.989.148.909.087,0809.02
7/08/20268.738.908.678.849,9008.78
7/07/20269.149.399.039.2910,7249.23
7/06/20268.639.338.639.287,7429.21
7/02/20268.708.908.708.7721,4118.71
7/01/20268.338.568.338.5140,6528.45
6/30/20268.268.348.228.2912,0578.24
6/29/20268.448.558.348.519,7558.45