Simplify Aggregate Bond ETF

AGGH
🏛️ usa →
20.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.63 20.68 20.55 20.55 0.2M
2025-09-25 20.70 20.70 20.56 20.63 0.3M
2025-09-24 20.77 20.85 20.77 20.77 0.1M
2025-09-23 20.81 20.94 20.77 20.94 0.1M
2025-09-22 20.89 20.89 20.77 20.88 0.1M
2025-09-19 20.77 20.87 20.72 20.81 0.1M
2025-09-18 20.90 20.90 20.70 20.90 0.1M
2025-09-17 20.86 20.97 20.86 20.94 0.1M
2025-09-16 20.87 20.96 20.87 20.93 0.1M
2025-09-15 20.88 20.96 20.82 20.94 0.1M
2025-09-12 20.82 20.88 20.81 20.88 0.1M
2025-09-11 20.99 21.00 20.92 20.93 0.0M
2025-09-10 20.90 20.98 20.85 20.97 0.0M
2025-09-09 20.86 20.94 20.84 20.87 0.1M
2025-09-08 20.95 20.97 20.85 20.95 0.1M
2025-09-05 20.79 20.94 20.79 20.92 0.1M
2025-09-04 20.71 20.81 20.67 20.81 0.1M
2025-09-03 20.89 20.89 20.58 20.70 0.1M
2025-09-02 20.56 20.57 20.51 20.56 0.1M
2025-08-29 20.61 20.64 20.54 20.54 0.1M
2025-08-28 20.53 20.68 20.53 20.67 0.8M
2025-08-27 20.56 20.63 20.50 20.60 0.0M
2025-08-26 20.59 20.65 20.47 20.65 0.1M
2025-08-25 20.71 20.75 20.63 20.75 0.1M
2025-08-22 20.69 20.78 20.62 20.78 0.1M
2025-08-21 20.58 20.60 20.49 20.53 0.2M
2025-08-20 20.58 20.65 20.57 20.57 0.1M
2025-08-19 20.58 20.68 20.55 20.68 0.8M
2025-08-18 20.56 20.59 20.48 20.48 0.1M
2025-08-15 20.69 20.69 20.53 20.55 0.1M
2025-08-14 20.60 20.65 20.58 20.65 0.1M
2025-08-13 20.62 20.74 20.62 20.64 0.1M
2025-08-12 20.59 20.64 20.51 20.64 0.1M
2025-08-11 20.52 20.63 20.52 20.63 1.6M
2025-08-08 20.55 20.60 20.47 20.60 0.1M
2025-08-07 20.58 20.68 20.58 20.60 0.0M
2025-08-06 20.58 20.67 20.52 20.67 0.4M
2025-08-05 20.62 20.69 20.56 20.69 0.0M
2025-08-04 20.52 20.65 20.52 20.56 0.1M
2025-08-01 20.37 20.60 20.37 20.56 0.1M
2025-07-31 20.40 20.47 20.29 20.29 0.1M
2025-07-30 20.44 20.44 20.26 20.35 0.2M
2025-07-29 20.20 20.47 20.20 20.47 0.2M
2025-07-28 20.31 20.31 20.12 20.26 0.1M
2025-07-25 20.30 20.40 20.29 20.35 0.8M
2025-07-24 20.32 20.41 20.26 20.41 0.0M
2025-07-23 20.28 20.47 20.28 20.38 0.0M
2025-07-22 20.41 20.48 20.33 20.40 0.0M
2025-07-21 20.28 20.50 20.28 20.50 0.1M
2025-07-18 20.37 20.37 20.19 20.27 0.0M
2025-07-17 20.19 20.36 20.02 20.02 0.1M
2025-07-16 20.13 20.17 19.98 20.11 0.2M
2025-07-15 20.26 20.26 20.00 20.00 0.1M
2025-07-14 20.17 20.19 20.10 20.19 0.0M
2025-07-11 20.37 20.37 20.13 20.18 0.0M
2025-07-10 20.26 20.59 20.25 20.59 0.1M
2025-07-09 20.19 20.58 20.19 20.38 0.0M
2025-07-08 20.11 20.20 20.11 20.20 0.0M
2025-07-07 20.39 20.39 20.14 20.25 0.1M
2025-07-03 20.38 20.45 20.27 20.44 0.1M
2025-07-02 20.22 20.44 20.22 20.44 0.1M
2025-07-01 20.54 20.54 20.37 20.48 0.4M
2025-06-30 20.28 20.64 20.28 20.64 0.1M
2025-06-27 20.42 20.51 20.27 20.28 0.1M
2025-06-26 20.37 20.47 20.21 20.47 0.1M
2025-06-25 20.09 20.34 20.09 20.28 0.1M
2025-06-24 20.25 20.44 20.25 20.36 0.1M
2025-06-23 20.14 20.39 20.14 20.35 0.0M
2025-06-20 20.20 20.24 20.01 20.24 0.0M
2025-06-18 20.07 20.26 20.07 20.22 0.0M
2025-06-17 20.12 20.20 19.93 20.20 0.0M
2025-06-16 20.07 20.10 19.96 19.96 0.0M
2025-06-13 20.12 20.19 20.00 20.03 0.0M
2025-06-12 20.11 20.24 20.11 20.19 0.1M
2025-06-11 20.14 20.14 20.02 20.07 0.1M
2025-06-10 20.00 20.07 19.96 20.00 0.0M
2025-06-09 19.93 19.98 19.91 19.96 0.0M
2025-06-06 20.12 20.80 19.82 19.88 0.1M
2025-06-05 20.12 20.16 20.05 20.14 0.1M
2025-06-04 20.16 20.19 20.04 20.17 0.1M
2025-06-03 20.05 20.07 19.93 19.93 0.5M
2025-06-02 20.01 20.06 19.80 19.94 0.1M
2025-05-30 20.09 20.15 19.95 19.98 0.5M
2025-05-29 19.83 20.14 19.83 19.99 0.1M
2025-05-28 19.89 20.80 19.85 19.87 0.1M
2025-05-27 19.91 20.02 19.83 19.91 0.0M
2025-05-23 19.86 20.02 19.86 19.88 0.1M
2025-05-22 19.94 20.01 19.77 19.78 0.1M
2025-05-21 19.95 19.95 19.78 19.85 0.1M
2025-05-20 20.01 20.11 19.91 19.97 0.1M
2025-05-19 20.01 20.17 19.87 20.15 0.1M
2025-05-16 20.25 20.29 20.12 20.13 0.0M
2025-05-15 20.09 20.22 20.00 20.22 0.1M
2025-05-14 20.11 20.11 19.91 19.91 0.1M
2025-05-13 20.03 20.14 19.98 20.13 0.1M
2025-05-12 19.95 20.15 19.95 20.08 0.1M
2025-05-09 20.23 20.31 20.20 20.22 0.1M
2025-05-08 20.42 20.42 20.16 20.18 0.1M
2025-05-07 20.37 20.46 20.31 20.42 0.0M
2025-05-06 20.26 20.34 20.16 20.34 0.1M
2025-05-05 20.31 20.40 20.12 20.25 0.1M
2025-05-02 20.27 20.36 20.25 20.33 0.1M
2025-05-01 20.70 20.70 20.38 20.48 0.1M
2025-04-30 20.63 20.63 20.51 20.58 0.1M
2025-04-29 20.51 20.61 20.40 20.61 0.1M
2025-04-28 20.45 20.53 20.36 20.53 0.1M
2025-04-25 20.45 20.45 20.30 20.42 0.1M
2025-04-24 20.30 20.50 20.29 20.37 0.0M
2025-04-23 20.29 20.48 20.12 20.17 0.1M
2025-04-22 20.07 20.20 20.07 20.14 0.1M
2025-04-21 19.95 20.21 19.95 20.08 0.1M
2025-04-17 20.37 20.42 20.18 20.18 0.1M
2025-04-16 20.17 20.42 20.17 20.37 0.1M
2025-04-15 20.04 20.32 20.04 20.14 0.1M
2025-04-14 20.14 20.20 19.80 20.10 0.2M
2025-04-11 20.13 20.95 19.41 20.00 0.2M
2025-04-10 20.41 20.67 20.12 20.30 0.1M
2025-04-09 20.15 20.68 19.90 20.68 0.9M
2025-04-08 20.71 20.91 20.55 20.58 0.2M
2025-04-07 21.47 21.47 20.79 20.88 0.8M
2025-04-04 21.54 21.63 21.26 21.28 0.6M
2025-04-03 21.28 21.39 21.25 21.29 0.2M
2025-04-02 21.30 21.30 21.13 21.17 0.8M
2025-04-01 21.22 21.26 21.15 21.16 0.1M
2025-03-31 21.09 21.21 21.04 21.15 0.1M
2025-03-28 20.92 21.10 20.92 21.07 0.1M
2025-03-27 21.01 21.02 20.89 20.90 0.1M
2025-03-26 21.08 21.11 20.90 21.11 0.1M
2025-03-25 21.12 21.21 21.10 21.10 0.1M
2025-03-24 21.06 21.20 21.06 21.12 1.0M
2025-03-21 21.31 21.32 21.18 21.18 0.2M
2025-03-20 21.20 21.35 21.13 21.21 0.2M
2025-03-19 21.22 21.25 21.05 21.19 0.1M
2025-03-18 21.08 21.19 21.01 21.14 0.1M
2025-03-17 20.94 21.16 20.94 21.06 0.2M
2025-03-14 21.15 21.15 21.00 21.05 0.1M
2025-03-13 21.02 21.16 20.93 21.16 0.1M
2025-03-12 21.03 21.09 20.97 20.97 0.0M
2025-03-11 21.18 21.19 20.99 21.08 0.2M
2025-03-10 21.16 21.19 21.07 21.17 0.1M
2025-03-07 21.22 21.22 20.95 20.95 0.1M
2025-03-06 21.11 21.11 20.97 21.11 0.0M
2025-03-05 21.15 21.22 21.01 21.03 0.1M
2025-03-04 21.13 21.22 21.12 21.12 0.1M
2025-03-03 21.04 21.14 21.02 21.13 0.4M
2025-02-28 20.86 21.14 20.86 21.14 0.1M
2025-02-27 21.03 21.04 21.01 21.04 0.0M
2025-02-26 20.93 21.04 20.93 21.04 0.1M
2025-02-25 20.97 21.01 20.94 20.99 0.0M
2025-02-24 20.99 21.04 20.93 21.03 0.1M
2025-02-21 20.82 20.99 20.82 20.97 0.0M
2025-02-20 20.90 20.90 20.85 20.87 0.2M
2025-02-19 20.64 20.87 20.64 20.87 0.1M
2025-02-18 20.71 20.87 20.71 20.75 0.1M
2025-02-14 20.95 20.95 20.84 20.86 0.0M
2025-02-13 20.65 20.82 20.65 20.80 0.1M
2025-02-12 20.49 20.62 20.48 20.57 0.0M
2025-02-11 20.59 20.77 20.59 20.72 0.0M
2025-02-10 20.71 20.84 20.71 20.75 0.0M
2025-02-07 20.83 20.83 20.66 20.79 0.0M
2025-02-06 20.76 20.81 20.76 20.76 0.1M
2025-02-05 20.74 20.87 20.74 20.82 0.1M
2025-02-04 20.62 20.73 20.59 20.68 0.1M
2025-02-03 20.69 20.75 20.62 20.64 0.1M
2025-01-31 20.76 20.76 20.63 20.76 0.0M
2025-01-30 20.68 20.75 20.63 20.72 0.0M
2025-01-29 20.84 20.84 20.61 20.77 0.1M
2025-01-28 20.53 20.77 20.53 20.77 0.0M
2025-01-27 20.50 20.84 20.50 20.84 0.1M
2025-01-24 20.69 20.73 20.61 20.73 0.1M
2025-01-23 20.72 20.72 20.60 20.67 0.0M
2025-01-22 20.71 20.73 20.62 20.70 0.1M
2025-01-21 20.75 20.75 20.65 20.73 0.1M
2025-01-17 20.76 20.76 20.60 20.73 0.1M
2025-01-16 20.67 20.70 20.48 20.70 0.1M
2025-01-15 20.33 20.70 20.33 20.48 0.1M
2025-01-14 20.22 20.32 20.05 20.11 0.1M
2025-01-13 20.44 20.44 20.17 20.33 0.1M
2025-01-10 20.48 20.48 20.22 20.41 0.1M
2025-01-08 20.46 20.52 20.31 20.52 0.1M
2025-01-07 20.49 20.55 20.36 20.43 0.1M
2025-01-06 20.52 20.57 20.40 20.47 0.1M
2025-01-03 20.49 20.59 20.48 20.59 0.1M
2025-01-02 20.69 20.69 20.50 20.54 0.2M