Simplify Commodities Strategy No K-1 ETF

HARD
🏛️ usa →
30.57
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 23.26 23.31 23.22 23.31 0.0M
2023-12-28 23.30 23.32 23.29 23.31 0.0M
2023-12-27 23.36 23.38 23.36 23.38 0.0M
2023-12-26 23.34 23.36 23.26 23.26 0.0M
2023-12-22 23.68 23.68 23.54 23.54 0.0M
2023-12-21 23.57 23.63 23.57 23.60 0.0M
2023-12-20 23.45 23.55 23.44 23.53 0.0M
2023-12-19 23.53 23.57 23.42 23.43 0.0M
2023-12-18 23.23 23.25 23.20 23.24 0.0M
2023-12-15 23.40 23.45 23.36 23.39 0.0M
2023-12-14 23.45 23.52 23.37 23.37 0.0M
2023-12-13 23.81 23.81 23.62 23.62 0.0M
2023-12-12 23.82 23.89 23.82 23.85 0.0M
2023-12-11 23.80 23.80 23.44 23.47 0.0M
2023-12-08 23.72 23.72 23.64 23.69 0.0M
2023-12-07 23.67 23.68 23.66 23.68 0.0M
2023-12-06 23.70 23.70 23.44 23.44 0.0M
2023-12-05 23.50 23.50 23.48 23.48 0.0M
2023-12-04 23.53 23.64 23.49 23.55 0.0M
2023-12-01 23.49 23.74 23.49 23.67 0.0M
2023-11-30 23.40 23.41 23.36 23.39 0.0M
2023-11-29 23.25 23.27 23.23 23.23 0.0M
2023-11-28 23.24 23.24 23.17 23.20 0.0M
2023-11-27 23.23 23.27 23.20 23.23 0.0M
2023-11-24 23.35 23.36 23.35 23.36 0.0M
2023-11-22 23.44 23.44 23.36 23.36 0.0M
2023-11-21 23.44 23.44 23.33 23.33 0.0M
2023-11-20 23.44 23.48 23.40 23.48 0.0M
2023-11-17 23.51 23.54 23.51 23.51 0.0M
2023-11-16 23.52 23.63 23.50 23.63 0.0M
2023-11-15 23.64 23.68 23.56 23.60 0.0M
2023-11-14 23.58 23.70 23.58 23.64 0.1M
2023-11-13 23.98 23.99 23.84 23.84 0.0M
2023-11-10 23.84 23.86 23.79 23.86 0.1M
2023-11-09 23.92 23.95 23.92 23.95 0.0M
2023-11-08 24.10 24.10 24.05 24.08 0.0M
2023-11-07 24.09 24.20 24.09 24.19 0.0M
2023-11-06 24.31 24.31 24.19 24.23 0.0M
2023-11-03 24.31 24.35 24.31 24.34 0.0M
2023-11-02 24.40 24.42 24.28 24.29 0.0M
2023-11-01 24.25 24.31 24.23 24.30 0.0M
2023-10-31 24.15 24.16 24.12 24.12 0.0M
2023-10-30 24.40 24.44 24.40 24.43 0.0M
2023-10-27 24.21 24.48 24.21 24.47 0.0M
2023-10-26 24.26 24.26 24.26 24.26 0.0M
2023-10-25 24.34 24.34 24.34 24.34 0.0M
2023-10-24 24.25 24.32 24.25 24.30 0.0M
2023-10-23 24.51 24.51 24.43 24.44 0.0M
2023-10-20 24.62 24.62 24.52 24.55 0.0M
2023-10-19 24.53 24.63 24.53 24.60 0.0M
2023-10-18 24.43 24.46 24.34 24.34 0.0M
2023-10-17 24.37 24.40 24.37 24.38 0.0M
2023-10-16 24.46 24.46 24.32 24.33 0.0M
2023-10-13 24.58 24.58 24.46 24.46 0.1M
2023-10-12 24.67 24.70 24.60 24.60 0.0M
2023-10-11 24.66 24.67 24.54 24.56 0.0M
2023-10-10 24.66 24.73 24.54 24.54 0.0M
2023-10-09 24.61 24.61 24.51 24.51 0.0M
2023-10-06 24.66 24.69 24.60 24.64 0.1M
2023-10-05 25.07 25.07 24.84 24.84 0.0M
2023-10-04 25.30 25.31 25.13 25.13 0.0M
2023-10-03 25.40 25.40 25.34 25.37 0.0M
2023-10-02 25.49 25.49 25.37 25.37 0.0M
2023-09-29 25.30 25.47 25.26 25.46 0.0M
2023-09-28 25.54 25.54 25.34 25.34 0.0M
2023-09-27 25.51 25.64 25.49 25.64 0.0M
2023-09-26 25.36 25.44 25.35 25.44 0.0M
2023-09-25 25.41 25.44 25.35 25.36 0.0M
2023-09-22 25.69 25.69 25.45 25.48 0.0M
2023-09-21 25.62 25.62 25.58 25.58 0.0M
2023-09-20 25.56 25.62 25.41 25.42 0.0M
2023-09-19 25.90 25.91 25.73 25.80 0.0M
2023-09-18 25.73 25.79 25.73 25.79 0.0M
2023-09-15 25.96 25.96 25.65 25.93 0.0M
2023-09-14 26.03 26.10 26.00 26.09 0.0M
2023-09-13 25.77 25.82 25.77 25.82 0.0M
2023-09-12 25.71 25.79 25.70 25.70 0.0M
2023-09-11 25.68 25.70 25.62 25.64 0.0M
2023-09-08 25.54 25.56 25.54 25.56 0.0M
2023-09-07 25.56 25.58 25.48 25.52 0.0M
2023-09-06 25.64 25.66 25.64 25.66 0.0M
2023-09-05 25.72 25.73 25.68 25.70 0.0M
2023-09-01 25.66 25.76 25.66 25.72 0.0M
2023-08-31 25.54 25.57 25.52 25.57 0.0M
2023-08-30 25.54 25.54 25.45 25.48 0.1M
2023-08-29 25.56 25.58 25.53 25.58 0.0M
2023-08-28 25.60 25.60 25.53 25.53 0.0M
2023-08-25 25.58 25.58 25.58 25.58 0.0M
2023-08-24 25.29 25.37 25.28 25.37 0.0M
2023-08-23 25.37 25.37 25.32 25.32 0.0M
2023-08-22 25.77 25.77 25.57 25.62 0.0M
2023-08-21 25.91 25.95 25.75 25.75 0.0M
2023-08-18 25.81 25.92 25.81 25.92 0.0M
2023-08-17 25.91 25.91 25.91 25.91 0.0M
2023-08-16 25.92 25.92 25.83 25.83 0.0M
2023-08-15 25.90 25.96 25.89 25.96 0.0M
2023-08-14 26.05 26.09 26.05 26.09 0.0M
2023-08-11 25.99 26.18 25.98 26.11 0.0M
2023-08-10 26.17 26.17 26.04 26.04 0.0M
2023-08-09 26.14 26.30 26.12 26.30 0.0M
2023-08-08 25.64 25.98 25.64 25.91 0.0M
2023-08-07 25.84 25.84 25.69 25.78 0.0M
2023-08-04 25.65 25.82 25.64 25.64 0.0M
2023-08-03 25.60 25.61 25.60 25.61 0.0M
2023-08-02 25.50 25.50 25.30 25.33 0.0M
2023-08-01 25.62 25.65 25.56 25.65 0.0M
2023-07-31 25.65 25.74 25.60 25.74 0.0M
2023-07-28 25.80 25.80 25.67 25.80 0.0M
2023-07-27 25.76 25.77 25.67 25.67 0.0M
2023-07-26 25.66 25.73 25.64 25.66 0.0M
2023-07-25 25.54 25.72 25.54 25.72 0.0M
2023-07-24 25.46 25.79 25.46 25.65 0.0M
2023-07-21 25.09 25.19 25.03 25.16 0.0M
2023-07-20 25.02 25.04 24.97 25.00 0.1M
2023-07-19 24.96 25.05 24.83 24.91 0.0M
2023-07-18 24.68 24.81 24.68 24.79 0.0M
2023-07-17 24.72 24.72 24.58 24.61 0.0M
2023-07-14 24.80 24.83 24.70 24.74 0.0M
2023-07-13 25.05 25.05 24.86 24.95 0.0M
2023-07-12 24.82 24.94 24.81 24.94 0.0M
2023-07-11 24.86 24.90 24.86 24.89 0.0M
2023-07-10 24.71 24.80 24.71 24.79 0.0M
2023-07-07 24.70 24.71 24.69 24.71 0.0M
2023-07-06 24.66 24.73 24.66 24.71 0.0M
2023-07-05 24.72 24.72 24.72 24.72 0.0M
2023-07-03 24.65 24.65 24.65 24.65 0.0M
2023-06-30 24.58 24.71 24.58 24.71 0.0M
2023-06-29 24.54 24.54 24.48 24.51 0.0M
2023-06-28 24.48 24.53 24.43 24.43 0.0M
2023-06-27 24.74 24.75 24.64 24.64 0.0M
2023-06-26 25.15 25.15 24.99 25.06 0.0M
2023-06-23 24.88 25.04 24.88 25.03 0.0M
2023-06-22 25.04 25.12 25.04 25.12 0.0M
2023-06-21 25.22 25.23 25.22 25.23 0.0M
2023-06-20 25.25 25.30 25.20 25.28 0.0M
2023-06-16 25.27 25.33 25.27 25.32 0.0M
2023-06-15 25.38 25.38 25.29 25.31 0.0M
2023-06-14 25.38 25.40 25.34 25.36 0.0M
2023-06-13 25.31 25.36 25.31 25.33 0.0M
2023-06-12 25.39 25.39 25.25 25.29 0.0M
2023-06-09 25.47 25.51 25.41 25.41 0.0M
2023-06-08 25.48 25.48 25.46 25.46 0.0M
2023-06-07 25.43 25.49 25.42 25.49 0.0M
2023-06-06 25.49 25.49 25.46 25.46 0.0M
2023-06-05 25.63 26.17 25.54 25.54 0.0M
2023-06-02 25.55 25.55 25.55 25.55 0.0M
2023-06-01 25.51 25.51 25.51 25.51 0.0M
2023-05-31 25.75 25.75 25.66 25.66 0.0M
2023-05-30 25.82 25.82 25.80 25.80 0.0M
2023-05-26 25.78 25.79 25.71 25.74 0.0M
2023-05-25 25.77 25.86 25.77 25.81 0.1M
2023-05-24 25.88 25.92 25.87 25.92 0.0M
2023-05-23 25.83 25.83 25.79 25.80 0.0M
2023-05-22 25.76 25.81 25.75 25.81 0.0M
2023-05-19 25.67 25.98 25.64 25.98 0.0M
2023-05-18 25.77 25.83 25.76 25.80 0.0M
2023-05-17 25.53 25.81 25.53 25.77 0.0M
2023-05-16 25.47 25.47 25.47 25.47 0.0M
2023-05-15 25.00 25.06 25.00 25.02 0.0M
2023-05-12 25.21 25.22 25.21 25.22 0.0M
2023-05-11 25.21 25.21 25.21 25.21 0.0M
2023-05-10 25.24 25.24 25.17 25.17 0.0M
2023-05-09 25.16 25.16 25.16 25.16 0.0M
2023-05-08 24.87 25.04 24.87 25.00 0.0M
2023-05-05 25.04 25.04 24.99 25.02 0.0M
2023-05-04 25.47 25.47 25.31 25.43 0.0M
2023-05-03 25.54 25.55 25.35 25.41 0.0M
2023-05-02 25.22 25.57 25.22 25.53 0.0M
2023-05-01 25.20 25.22 25.15 25.18 0.0M
2023-04-28 25.27 25.27 25.18 25.21 0.0M
2023-04-27 25.23 25.26 25.21 25.26 0.0M
2023-04-26 25.07 25.07 25.07 25.07 0.0M
2023-04-25 25.07 25.07 25.06 25.06 0.0M
2023-04-24 25.03 25.03 25.03 25.03 0.0M
2023-04-21 24.89 25.03 24.89 25.03 0.0M
2023-04-20 24.73 24.73 24.70 24.73 0.0M
2023-04-19 24.72 24.90 24.66 24.90 0.0M
2023-04-18 24.77 24.79 24.73 24.73 0.0M
2023-04-17 25.00 25.00 24.83 24.83 0.0M
2023-04-14 25.40 25.40 25.20 25.20 0.0M
2023-04-13 25.45 25.45 25.45 25.45 0.0M
2023-04-12 25.37 25.38 25.33 25.33 0.0M
2023-04-11 25.15 25.19 25.15 25.17 0.0M
2023-04-10 25.06 25.06 25.03 25.03 0.0M
2023-04-06 25.09 25.15 25.05 25.12 0.0M
2023-04-05 25.28 25.29 25.09 25.09 0.0M
2023-04-04 25.01 25.59 24.98 25.05 0.0M
2023-04-03 24.95 24.95 24.89 24.93 0.0M
2023-03-31 25.00 25.00 24.90 24.92 0.0M
2023-03-30 24.97 25.07 24.93 25.04 0.0M
2023-03-29 25.01 25.06 24.97 24.97 0.0M
2023-03-28 25.01 25.03 25.01 25.01 0.0M