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
2022-12-30 22.36 22.38 22.36 22.38 0.0M
2022-12-29 22.46 22.48 22.46 22.48 0.0M
2022-12-28 22.44 22.46 22.39 22.46 0.0M
2022-12-27 23.94 24.10 22.05 22.40 0.0M
2022-12-23 22.63 22.68 22.59 22.59 0.0M
2022-12-22 22.79 22.79 22.75 22.75 0.0M
2022-12-21 22.69 22.71 22.68 22.71 0.0M
2022-12-20 22.68 22.68 22.68 22.68 0.0M
2022-12-19 22.82 22.82 22.81 22.81 0.0M
2022-12-16 22.90 22.90 22.88 22.88 0.0M
2022-12-15 22.89 22.95 22.89 22.95 0.0M
2022-12-14 22.94 22.94 22.94 22.94 0.0M
2022-12-13 22.90 22.90 22.90 22.90 0.0M
2022-12-09 22.85 22.85 22.80 22.80 0.0M
2022-12-08 22.93 22.93 22.90 22.90 0.0M
2022-12-07 22.96 22.96 22.96 22.96 0.0M
2022-12-06 22.73 22.74 22.73 22.74 0.0M
2022-12-05 22.68 22.68 22.68 22.68 0.0M
2022-12-02 22.78 22.82 22.74 22.74 0.0M
2022-12-01 22.68 22.68 22.67 22.67 0.0M
2022-11-30 22.56 22.56 22.56 22.56 0.0M
2022-11-29 22.46 22.48 22.37 22.37 0.0M
2022-11-28 22.49 22.49 22.45 22.45 0.0M
2022-11-25 22.54 22.54 22.54 22.54 0.0M
2022-11-23 22.61 22.61 22.59 22.59 0.0M
2022-11-22 22.48 22.48 22.48 22.48 0.0M
2022-11-21 22.39 22.39 22.39 22.39 0.0M
2022-11-18 22.41 22.41 22.38 22.38 0.0M
2022-11-17 22.39 22.39 22.39 22.39 0.0M
2022-11-16 22.44 22.48 22.44 22.48 0.0M
2022-11-15 22.30 22.31 22.15 22.15 0.0M
2022-11-14 22.15 22.15 22.15 22.15 0.0M
2022-11-11 22.22 22.22 22.22 22.22 0.0M
2022-11-10 22.24 22.24 22.24 22.24 0.0M
2022-11-09 21.96 21.96 21.96 21.96 0.0M
2022-11-07 21.78 21.78 21.78 21.78 0.0M
2022-11-04 21.96 21.96 21.75 21.75 0.0M
2022-11-03 21.98 21.98 21.98 21.98 0.0M
2022-11-02 22.13 22.13 22.02 22.02 0.0M
2022-11-01 22.00 22.05 22.00 22.05 0.0M
2022-10-31 21.99 22.07 21.98 22.00 0.0M
2022-10-28 22.14 22.14 22.10 22.10 0.0M
2022-10-27 22.12 22.12 22.12 22.12 0.0M
2022-10-26 22.00 22.00 22.00 22.00 0.0M
2022-10-25 22.02 22.02 22.02 22.02 0.0M
2022-10-24 21.85 21.85 21.85 21.85 0.0M
2022-10-21 21.86 21.86 21.86 21.86 0.0M
2022-10-20 21.78 21.80 21.78 21.80 0.0M
2022-10-19 22.04 22.05 22.04 22.05 0.0M
2022-10-18 22.17 22.22 22.17 22.22 0.0M
2022-10-17 22.09 22.09 22.09 22.09 0.0M
2022-10-14 22.17 22.17 22.07 22.07 0.0M
2022-10-13 22.13 22.24 22.13 22.20 0.0M
2022-10-12 22.37 22.37 22.37 22.37 0.0M
2022-10-11 22.38 22.38 22.38 22.38 0.0M
2022-10-10 22.32 22.32 22.32 22.32 0.0M
2022-10-07 22.49 22.49 22.40 22.40 0.0M
2022-10-06 22.51 22.51 22.51 22.51 0.0M
2022-10-05 22.62 22.71 22.62 22.70 0.0M
2022-10-04 22.82 22.82 22.76 22.76 0.0M
2022-10-03 22.86 22.86 22.74 22.85 0.0M
2022-09-30 22.83 22.85 22.76 22.85 0.0M
2022-09-29 22.91 22.97 22.91 22.97 0.0M
2022-09-28 22.81 22.81 22.81 22.81 0.0M
2022-09-27 22.67 22.67 22.66 22.66 0.0M
2022-09-26 22.81 22.83 22.81 22.81 0.0M
2022-09-23 22.92 22.95 22.92 22.95 0.0M
2022-09-22 22.88 22.88 22.88 22.88 0.0M
2022-09-21 23.05 23.05 23.05 23.05 0.0M
2022-09-20 23.01 23.01 22.85 22.85 0.0M
2022-09-19 22.98 22.99 22.93 22.99 0.0M
2022-09-16 23.06 23.06 22.99 22.99 0.0M
2022-09-15 22.99 23.08 22.97 23.02 0.0M
2022-09-14 23.23 23.27 22.96 22.96 0.0M
2022-09-13 23.19 23.19 23.19 23.19 0.0M
2022-09-12 23.21 23.21 23.09 23.09 0.0M
2022-09-09 23.21 23.21 23.14 23.14 0.0M
2022-09-08 23.27 23.27 23.24 23.24 0.0M
2022-09-07 23.33 23.33 23.31 23.31 0.0M
2022-09-06 23.31 23.31 23.25 23.25 0.0M
2022-09-02 23.26 23.45 23.26 23.38 0.0M
2022-09-01 23.30 23.40 23.30 23.40 0.0M
2022-08-31 23.45 23.45 23.35 23.35 0.0M
2022-08-30 23.47 23.49 23.47 23.47 0.0M
2022-08-29 23.40 23.40 23.40 23.40 0.0M
2022-08-26 23.43 23.48 23.43 23.48 0.0M
2022-08-25 23.54 23.54 23.54 23.54 0.0M
2022-08-24 23.53 23.53 23.53 23.53 0.0M
2022-08-23 23.58 23.58 23.58 23.58 0.0M
2022-08-22 23.66 23.66 23.66 23.66 0.0M
2022-08-19 23.55 23.55 23.55 23.55 0.0M
2022-08-18 23.73 23.78 23.72 23.72 0.0M
2022-08-17 23.64 23.64 23.64 23.64 0.0M
2022-08-16 23.70 23.70 23.70 23.70 0.0M
2022-08-15 23.76 23.76 23.76 23.76 0.0M
2022-08-12 23.71 23.72 23.70 23.70 0.0M
2022-08-11 23.73 23.73 23.68 23.68 0.0M
2022-08-10 24.07 24.07 23.75 23.75 0.0M
2022-08-09 23.76 23.76 23.76 23.76 0.0M
2022-08-08 23.72 23.72 23.72 23.72 0.0M
2022-08-05 23.74 23.74 23.72 23.72 0.0M
2022-08-04 23.92 23.92 23.92 23.92 0.0M
2022-08-03 23.86 23.86 23.86 23.86 0.0M
2022-08-02 24.01 24.01 23.84 23.84 0.0M
2022-08-01 24.07 24.09 24.04 24.04 0.0M
2022-07-29 24.04 24.04 24.01 24.01 0.0M
2022-07-28 24.05 24.05 24.04 24.04 0.0M
2022-07-27 23.93 23.93 23.93 23.93 0.0M
2022-07-26 23.88 23.88 23.79 23.80 0.0M
2022-07-20 23.54 23.54 23.54 23.54 0.0M
2022-07-18 23.65 23.65 23.65 23.65 0.0M
2022-07-14 23.67 23.72 23.67 23.72 0.0M
2022-07-12 23.74 23.74 23.69 23.69 0.0M
2022-07-11 23.70 23.70 23.70 23.70 0.0M
2022-07-08 23.56 23.56 23.56 23.56 0.0M
2022-07-07 23.65 23.65 23.65 23.65 0.0M
2022-07-05 23.83 23.83 23.83 23.83 0.0M
2022-07-01 23.82 23.82 23.82 23.82 0.0M
2022-06-30 23.50 23.65 23.50 23.65 0.0M
2022-06-29 23.47 23.47 23.47 23.47 0.0M
2022-06-27 23.36 23.36 23.36 23.36 0.0M
2022-06-22 23.45 23.45 23.45 23.45 0.0M
2022-06-21 23.25 23.30 23.25 23.30 0.0M
2022-06-17 23.42 23.42 23.42 23.42 0.0M
2022-06-16 23.32 23.47 23.32 23.47 0.0M
2022-06-15 23.31 23.31 23.31 23.31 0.0M
2022-06-14 23.24 23.24 23.24 23.24 0.0M
2022-06-13 23.40 23.40 23.37 23.37 0.0M
2022-06-10 23.51 23.51 23.51 23.51 0.0M
2022-06-09 23.62 23.62 23.62 23.62 0.0M
2022-06-08 23.61 23.61 23.61 23.61 0.0M
2022-06-07 23.76 23.76 23.75 23.75 0.0M
2022-06-06 23.69 23.69 23.61 23.63 0.0M
2022-06-03 23.75 23.75 23.70 23.70 0.0M
2022-06-02 23.67 23.80 23.67 23.79 0.0M
2022-06-01 23.75 23.75 23.72 23.72 0.0M
2022-05-31 23.84 23.91 23.84 23.85 0.0M
2022-05-27 23.91 23.91 23.91 23.91 0.0M
2022-05-26 23.89 23.99 23.89 23.94 0.0M
2022-05-25 23.97 23.97 23.97 23.97 0.0M
2022-05-24 23.93 23.95 23.93 23.95 0.0M
2022-05-23 23.84 23.84 23.75 23.75 0.0M
2022-05-20 23.75 23.86 23.75 23.81 0.0M
2022-05-19 23.89 23.89 23.79 23.79 0.0M
2022-05-17 23.83 23.83 23.75 23.75 0.0M
2022-05-16 23.87 23.87 23.87 23.87 0.0M
2022-05-13 23.87 23.87 23.87 23.87 0.0M
2022-05-12 24.01 24.01 23.96 23.96 0.0M
2022-05-11 23.92 23.92 23.92 23.92 0.0M
2022-05-10 23.94 23.94 23.88 23.88 0.0M
2022-05-09 23.82 23.82 23.82 23.82 0.0M
2022-05-06 23.70 23.70 23.70 23.70 0.0M
2022-05-05 23.74 23.74 23.74 23.74 0.0M
2022-05-04 23.87 23.87 23.87 23.87 0.0M
2022-05-03 23.81 23.81 23.75 23.75 0.0M
2022-05-02 24.11 24.11 23.75 23.75 0.0M
2022-04-29 23.95 23.95 23.86 23.86 0.0M
2022-04-28 23.99 23.99 23.99 23.99 0.0M
2022-04-27 23.99 24.04 23.99 24.04 0.0M
2022-04-25 24.03 24.03 24.03 24.03 0.0M
2022-04-20 23.99 23.99 23.99 23.99 0.0M
2022-04-19 23.89 23.89 23.89 23.89 0.0M
2022-04-18 23.99 23.99 23.99 23.99 0.0M
2022-04-14 24.03 24.03 24.03 24.03 0.0M
2022-04-13 24.19 24.19 24.19 24.19 0.0M
2022-04-11 24.23 24.23 24.23 24.23 0.0M
2022-04-08 24.27 24.27 24.27 24.27 0.0M
2022-04-06 24.21 24.28 24.21 24.28 0.0M
2022-04-05 24.32 24.32 24.24 24.24 0.0M
2022-04-04 21.93 24.35 21.93 24.35 0.0M
2022-04-01 24.37 24.37 24.37 24.37 0.0M
2022-03-31 24.76 24.76 24.47 24.47 0.0M
2022-03-30 24.45 24.49 24.45 24.49 0.0M
2022-03-29 24.42 24.42 24.42 24.42 0.0M
2022-03-28 24.35 24.35 24.35 24.35 0.0M
2022-03-25 24.30 24.30 24.30 24.30 0.0M
2022-03-24 24.42 24.42 24.42 24.42 0.0M
2022-03-23 24.43 24.43 24.43 24.43 0.0M
2022-03-22 24.39 24.39 24.39 24.39 0.0M
2022-03-21 24.61 24.61 24.47 24.47 0.0M
2022-03-18 24.64 24.66 24.64 24.66 0.0M
2022-03-15 24.66 24.66 24.66 24.66 0.0M
2022-03-14 24.65 24.65 24.65 24.65 0.0M
2022-03-10 24.83 24.83 24.83 24.83 0.0M
2022-03-09 24.99 24.99 24.99 24.99 0.0M
2022-03-08 25.10 25.10 25.10 25.10 0.0M
2022-03-04 25.34 25.34 25.34 25.34 0.0M
2022-03-03 25.12 25.21 25.12 25.21 0.0M
2022-03-02 25.19 25.19 25.04 25.06 0.0M
2022-03-01 25.41 25.56 25.41 25.42 0.0M
2022-02-28 25.24 25.24 25.24 25.24 0.0M
2022-02-25 25.05 25.05 25.03 25.03 0.0M
2022-02-24 25.32 25.32 25.02 25.02 0.0M
2022-02-23 26.35 26.35 25.02 25.02 0.0M
2022-02-22 25.15 25.15 25.09 25.09 0.0M
2022-02-18 26.31 26.31 25.14 25.14 0.0M
2022-02-17 25.07 25.07 25.05 25.05 0.0M
2022-02-16 24.98 24.98 24.98 24.98 0.0M
2022-02-15 25.04 25.04 24.96 24.96 0.0M