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
2023-12-29 22.07 22.12 22.06 22.08 0.1M
2023-12-28 22.39 22.39 22.06 22.13 0.1M
2023-12-27 22.10 22.20 22.05 22.20 0.0M
2023-12-26 22.55 22.55 21.92 21.95 0.0M
2023-12-22 23.62 23.62 22.14 22.24 0.0M
2023-12-21 22.34 22.34 22.14 22.14 0.1M
2023-12-20 22.42 22.42 22.15 22.18 0.0M
2023-12-19 22.15 22.19 22.10 22.19 0.0M
2023-12-18 22.27 22.27 22.03 22.07 0.1M
2023-12-15 22.15 22.22 22.07 22.22 0.0M
2023-12-14 22.26 22.26 22.00 22.09 0.0M
2023-12-13 21.81 21.93 21.64 21.93 0.0M
2023-12-12 21.69 21.69 21.55 21.68 0.0M
2023-12-11 21.59 21.60 21.51 21.59 0.0M
2023-12-08 21.63 21.63 21.55 21.62 0.0M
2023-12-07 21.80 21.80 21.67 21.74 0.0M
2023-12-06 21.71 21.75 21.66 21.70 0.0M
2023-12-05 21.77 21.77 21.58 21.65 0.0M
2023-12-04 21.49 21.57 21.46 21.57 0.0M
2023-12-01 21.39 21.57 21.39 21.52 0.0M
2023-11-30 21.50 21.52 21.35 21.37 0.0M
2023-11-29 21.49 21.55 21.41 21.55 0.0M
2023-11-28 21.35 21.40 21.35 21.37 0.0M
2023-11-27 21.24 21.34 21.24 21.29 0.0M
2023-11-24 21.64 21.64 21.37 21.42 0.0M
2023-11-22 21.49 21.53 21.40 21.43 0.0M
2023-11-21 21.56 21.64 21.40 21.40 0.0M
2023-11-20 21.43 21.49 21.39 21.43 0.0M
2023-11-17 21.44 21.46 21.36 21.42 0.0M
2023-11-16 21.40 21.47 21.39 21.47 0.0M
2023-11-15 21.38 21.38 21.25 21.25 0.0M
2023-11-14 21.39 21.48 21.30 21.45 0.4M
2023-11-13 21.20 21.24 21.14 21.23 0.0M
2023-11-10 21.33 21.33 21.19 21.25 0.2M
2023-11-09 21.35 21.35 21.21 21.24 0.1M
2023-11-08 21.31 21.40 21.25 21.30 0.0M
2023-11-07 21.28 21.37 21.22 21.37 0.2M
2023-11-06 22.28 22.28 21.20 21.22 0.1M
2023-11-03 21.39 21.40 21.20 21.20 0.1M
2023-11-02 20.96 21.20 20.96 21.19 0.0M
2023-11-01 20.75 21.10 20.63 20.92 0.0M
2023-10-31 20.89 20.89 20.84 20.84 0.1M
2023-10-30 21.09 21.09 20.80 20.84 0.1M
2023-10-27 20.85 20.94 20.83 20.94 0.1M
2023-10-26 20.76 20.88 20.75 20.82 0.1M
2023-10-25 20.95 20.95 20.82 20.87 0.1M
2023-10-24 21.00 21.08 20.97 20.98 0.1M
2023-10-23 20.84 21.04 20.84 20.97 0.0M
2023-10-20 20.98 20.98 20.82 20.95 0.1M
2023-10-19 20.82 20.88 20.70 20.70 0.2M
2023-10-18 20.88 20.97 20.83 20.83 0.0M
2023-10-17 21.03 21.07 20.96 21.01 0.0M
2023-10-16 21.22 21.22 21.13 21.13 0.0M
2023-10-13 21.35 21.35 21.25 21.32 0.1M
2023-10-12 21.32 21.32 21.12 21.12 0.3M
2023-10-11 21.36 21.38 21.31 21.31 0.3M
2023-10-10 21.25 21.31 21.22 21.27 0.2M
2023-10-09 21.25 21.26 21.22 21.22 0.0M
2023-10-06 20.95 21.09 20.92 21.05 0.1M
2023-10-05 21.23 21.23 21.13 21.17 0.1M
2023-10-04 21.21 21.21 21.04 21.13 0.1M
2023-10-03 21.12 21.20 20.93 20.93 0.2M
2023-10-02 21.40 21.40 21.19 21.19 0.4M
2023-09-29 21.50 21.51 21.33 21.33 0.3M
2023-09-28 21.35 21.41 21.24 21.41 0.2M
2023-09-27 21.50 21.50 21.22 21.22 0.1M
2023-09-26 21.50 21.69 21.50 21.67 0.1M
2023-09-25 21.70 21.72 21.65 21.70 0.0M
2023-09-22 21.79 21.83 21.76 21.76 0.0M
2023-09-21 21.78 21.79 21.71 21.77 0.0M
2023-09-20 21.98 21.99 21.85 21.96 0.0M
2023-09-19 22.18 22.18 21.91 21.92 0.0M
2023-09-18 21.92 21.99 21.92 21.96 0.1M
2023-09-15 21.93 21.98 21.93 21.95 0.0M
2023-09-14 22.02 22.02 21.98 21.98 0.0M
2023-09-13 22.01 22.04 21.98 22.03 0.0M
2023-09-12 21.97 21.98 21.94 21.94 0.0M
2023-09-11 22.33 22.33 21.94 21.96 0.1M
2023-09-08 22.02 22.05 22.00 22.01 0.0M
2023-09-07 21.92 22.03 21.92 22.03 0.0M
2023-09-06 21.90 21.94 21.85 21.92 0.2M
2023-09-05 22.00 22.00 21.88 21.90 0.0M
2023-09-01 22.09 22.10 22.00 22.04 0.0M
2023-08-31 21.88 22.16 21.88 22.11 0.0M
2023-08-30 22.25 22.25 22.06 22.06 0.0M
2023-08-29 22.11 22.11 22.04 22.09 0.0M
2023-08-28 21.88 21.97 21.87 21.94 0.0M
2023-08-25 22.05 22.08 22.02 22.08 0.0M
2023-08-24 22.12 22.12 22.07 22.07 0.0M
2023-08-23 22.11 22.15 22.09 22.14 0.0M
2023-08-22 21.90 21.97 21.90 21.94 0.5M
2023-08-21 22.00 22.00 21.85 21.85 0.0M
2023-08-18 22.06 22.06 22.00 22.00 0.0M
2023-08-17 21.89 21.98 21.88 21.95 0.0M
2023-08-16 22.06 22.07 21.91 21.91 0.0M
2023-08-15 22.10 22.16 22.03 22.03 0.0M
2023-08-14 22.09 22.19 22.05 22.13 0.0M
2023-08-11 22.05 22.22 22.03 22.21 0.0M
2023-08-10 22.29 22.35 22.16 22.17 0.0M
2023-08-09 22.34 22.36 22.24 22.24 0.0M
2023-08-08 22.28 22.36 22.27 22.36 0.0M
2023-08-07 22.23 22.26 22.15 22.26 0.0M
2023-08-04 22.22 22.29 22.18 22.29 0.0M
2023-08-03 22.16 22.16 22.02 22.02 0.0M
2023-08-02 22.21 22.21 22.17 22.17 0.0M
2023-08-01 22.21 22.27 22.17 22.17 0.0M
2023-07-31 22.36 22.39 22.27 22.27 0.0M
2023-07-28 22.35 22.36 22.28 22.29 0.0M
2023-07-27 22.40 22.40 22.21 22.21 0.0M
2023-07-26 22.45 22.45 22.38 22.40 0.0M
2023-07-25 22.60 22.64 22.53 22.64 0.3M
2023-07-24 22.65 22.66 22.60 22.62 0.5M
2023-07-21 22.64 22.65 22.55 22.55 0.0M
2023-07-20 22.54 22.60 22.54 22.58 0.0M
2023-07-19 22.63 22.70 22.62 22.70 0.2M
2023-07-18 23.93 23.93 22.57 22.68 0.3M
2023-07-17 22.59 22.70 22.59 22.70 0.2M
2023-07-14 23.53 23.53 22.56 22.59 0.0M
2023-07-13 22.61 24.98 22.61 23.29 0.1M
2023-07-12 22.42 22.53 22.41 22.47 0.1M
2023-07-11 22.36 22.42 22.33 22.33 0.3M
2023-07-10 22.24 22.40 22.24 22.29 0.0M
2023-07-07 22.17 22.24 22.16 22.19 0.1M
2023-07-06 22.18 22.24 22.18 22.22 0.0M
2023-07-05 22.83 22.83 22.30 22.39 0.0M
2023-07-03 22.51 22.52 22.50 22.50 0.0M
2023-06-30 22.50 22.54 22.44 22.51 0.0M
2023-06-29 22.43 22.47 22.42 22.45 0.0M
2023-06-28 22.61 22.61 22.58 22.58 0.0M
2023-06-27 22.56 22.56 22.51 22.56 0.0M
2023-06-26 22.76 23.09 22.76 22.92 0.0M
2023-06-23 22.77 22.80 22.77 22.80 0.0M
2023-06-22 22.71 22.71 22.68 22.70 0.0M
2023-06-21 22.75 22.79 22.70 22.74 0.0M
2023-06-20 22.10 22.78 22.10 22.78 0.0M
2023-06-16 22.73 22.75 22.71 22.71 0.0M
2023-06-15 22.77 22.81 22.67 22.68 0.0M
2023-06-14 22.70 22.70 22.62 22.62 0.0M
2023-06-13 22.70 22.70 22.61 22.61 0.0M
2023-06-12 22.62 22.75 22.62 22.69 0.0M
2023-06-09 22.70 22.73 22.69 22.69 0.0M
2023-06-08 22.72 22.72 22.72 22.72 0.0M
2023-06-07 22.64 22.64 22.64 22.64 0.0M
2023-06-06 22.74 22.75 22.68 22.68 0.0M
2023-06-05 22.68 22.70 22.67 22.70 0.0M
2023-06-02 22.78 22.78 22.68 22.75 0.0M
2023-06-01 22.78 22.84 22.77 22.81 0.0M
2023-05-31 22.75 22.81 22.75 22.77 0.0M
2023-05-30 22.70 22.73 22.70 22.73 0.0M
2023-05-26 22.54 22.56 22.54 22.56 0.0M
2023-05-25 22.55 22.55 22.50 22.50 0.0M
2023-05-24 22.85 22.85 22.83 22.83 0.0M
2023-05-23 22.77 22.88 22.77 22.88 0.0M
2023-05-22 22.90 22.93 22.90 22.93 0.0M
2023-05-19 22.85 22.85 22.85 22.85 0.0M
2023-05-18 22.94 22.94 22.92 22.92 0.0M
2023-05-17 23.01 23.02 23.00 23.00 0.0M
2023-05-16 22.98 22.98 22.92 22.92 0.0M
2023-05-15 23.05 23.10 23.05 23.07 0.0M
2023-05-12 23.13 23.13 23.03 23.06 0.0M
2023-05-11 23.21 23.21 23.18 23.18 0.0M
2023-05-10 23.15 23.20 23.12 23.20 0.0M
2023-05-09 23.07 23.07 23.06 23.06 0.0M
2023-05-08 23.04 23.07 23.04 23.04 0.0M
2023-05-05 23.09 23.11 23.09 23.10 0.0M
2023-05-04 23.32 24.20 23.11 23.11 0.1M
2023-05-03 23.12 23.12 23.12 23.12 0.0M
2023-05-02 23.02 23.02 23.02 23.02 0.0M
2023-05-01 22.87 22.87 22.87 22.87 0.0M
2023-04-28 22.96 22.96 22.96 22.96 0.0M
2023-04-27 22.93 22.96 22.93 22.96 0.0M
2023-04-26 22.87 22.97 22.87 22.96 0.0M
2023-04-25 22.97 22.97 22.97 22.97 0.0M
2023-04-24 23.11 23.11 23.11 23.11 0.0M
2023-04-21 23.06 23.06 23.06 23.06 0.0M
2023-04-20 23.08 23.08 23.08 23.08 0.0M
2023-04-19 23.00 23.00 22.99 22.99 0.0M
2023-04-18 23.04 23.04 23.04 23.04 0.0M
2023-04-17 23.00 23.02 23.00 23.02 0.0M
2023-04-14 23.03 23.04 23.03 23.04 0.0M
2023-04-13 23.07 23.07 23.01 23.05 0.0M
2023-04-12 23.05 23.05 22.94 22.95 0.0M
2023-04-11 22.94 22.94 22.94 22.94 0.0M
2023-04-10 22.88 22.93 22.88 22.93 0.0M
2023-04-06 22.94 22.94 22.94 22.94 0.0M
2023-04-05 22.95 22.95 22.95 22.95 0.0M
2023-04-04 22.85 22.95 22.81 22.81 0.0M
2023-04-03 22.86 22.87 22.80 22.84 0.0M
2023-03-31 22.84 22.84 22.81 22.81 0.0M
2023-03-29 22.83 22.85 22.83 22.85 0.0M
2023-03-28 22.90 22.94 22.87 22.87 0.0M
2023-03-27 22.96 22.96 22.93 22.96 0.0M
2023-03-24 23.10 23.10 23.10 23.10 0.0M
2023-03-23 23.11 23.11 23.08 23.08 0.0M
2023-03-22 21.20 22.95 21.20 22.95 0.0M
2023-03-21 22.80 22.80 22.72 22.73 0.0M
2023-03-20 22.87 22.87 22.87 22.87 0.0M
2023-03-17 22.98 22.98 22.98 22.98 0.0M
2023-03-15 22.96 23.05 22.96 23.05 0.0M
2023-03-14 22.71 22.71 22.71 22.71 0.0M
2023-03-13 22.88 22.90 22.86 22.90 0.0M
2023-03-10 22.38 22.38 22.38 22.38 0.0M
2023-03-09 22.15 22.16 22.11 22.11 0.0M
2023-03-08 21.93 21.93 21.93 21.93 0.0M
2023-03-07 21.99 21.99 21.99 21.99 0.0M
2023-03-03 21.98 21.98 21.98 21.98 0.0M
2023-03-02 21.83 21.93 21.83 21.93 0.0M
2023-03-01 21.83 21.83 21.83 21.83 0.0M
2023-02-28 22.04 22.04 22.04 22.04 0.0M
2023-02-27 22.07 22.07 22.07 22.07 0.0M
2023-02-24 22.00 22.00 22.00 22.00 0.0M
2023-02-23 22.11 22.11 22.11 22.11 0.0M
2023-02-22 22.18 22.18 22.18 22.18 0.0M
2023-02-21 22.12 22.16 22.12 22.16 0.0M
2023-02-17 22.36 22.36 22.34 22.34 0.0M
2023-02-16 22.26 22.26 22.26 22.26 0.0M
2023-02-15 22.34 22.34 22.34 22.34 0.0M
2023-02-14 22.35 22.35 22.35 22.35 0.0M
2023-02-13 22.48 22.48 22.48 22.48 0.0M
2023-02-10 22.45 22.45 22.45 22.45 0.0M
2023-02-09 22.55 22.55 22.43 22.43 0.0M
2023-02-08 22.55 22.55 22.55 22.55 0.0M
2023-02-07 22.54 22.54 22.54 22.54 0.0M
2023-02-06 22.55 22.59 22.55 22.59 0.0M
2023-02-03 22.64 22.64 22.64 22.64 0.0M
2023-02-02 22.71 22.71 22.69 22.69 0.0M
2023-02-01 22.82 22.82 22.77 22.77 0.0M
2023-01-31 23.45 23.45 22.58 22.67 0.0M
2023-01-30 22.61 22.64 22.53 22.60 0.0M
2023-01-27 22.64 22.64 22.62 22.62 0.0M
2023-01-26 22.70 22.74 22.70 22.73 0.0M
2023-01-25 22.84 22.84 22.84 22.84 0.0M
2023-01-24 22.84 22.84 22.84 22.84 0.0M
2023-01-23 22.76 22.76 22.71 22.71 0.0M
2023-01-20 22.79 22.79 22.79 22.79 0.0M
2023-01-19 22.85 22.85 22.85 22.85 0.0M
2023-01-18 22.88 22.88 22.88 22.88 0.0M
2023-01-17 22.76 22.76 22.76 22.76 0.0M
2023-01-13 22.71 22.76 22.71 22.76 0.0M
2023-01-12 22.86 22.86 22.86 22.86 0.0M
2023-01-11 22.72 22.72 22.72 22.72 0.0M
2023-01-10 22.63 22.63 22.63 22.63 0.0M
2023-01-09 22.69 22.70 22.69 22.70 0.0M
2023-01-06 22.70 22.70 22.70 22.70 0.0M
2023-01-05 22.48 22.48 22.48 22.48 0.0M
2023-01-04 22.52 22.52 22.52 22.52 0.0M
2023-01-03 22.49 22.49 22.49 22.49 0.0M