Simplify Propel Opportunities ETF

SURI
🏛️ usa →
16.30
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
2024-12-31 15.48 15.89 15.37 15.37 0.0M
2024-12-30 15.86 15.89 15.68 15.79 0.0M
2024-12-27 16.20 16.20 15.80 15.86 0.0M
2024-12-26 15.84 16.00 15.84 16.00 0.0M
2024-12-24 17.80 17.80 15.74 15.86 0.0M
2024-12-23 15.71 15.74 15.71 15.74 0.0M
2024-12-20 16.66 16.81 16.54 16.54 0.0M
2024-12-19 16.45 16.54 16.42 16.49 0.0M
2024-12-18 16.95 17.02 16.46 16.58 0.0M
2024-12-17 17.37 17.37 17.22 17.22 0.0M
2024-12-16 17.21 17.31 17.21 17.31 0.0M
2024-12-13 17.29 17.29 17.07 17.21 0.0M
2024-12-12 17.67 17.67 17.36 17.36 0.0M
2024-12-11 17.80 17.80 17.60 17.72 0.0M
2024-12-10 18.20 18.20 17.85 17.85 0.0M
2024-12-09 18.51 18.70 18.22 18.22 0.0M
2024-12-06 18.34 18.50 18.34 18.44 0.0M
2024-12-05 18.31 18.32 18.28 18.28 0.0M
2024-12-04 18.61 18.70 18.30 18.36 0.0M
2024-12-03 18.90 18.90 18.65 18.72 0.0M
2024-12-02 19.40 19.40 18.95 18.95 0.0M
2024-11-29 21.01 21.01 19.32 19.37 0.0M
2024-11-27 23.34 23.34 23.34 23.34 0.0M
2024-11-26 24.13 24.13 24.04 24.04 0.0M
2024-11-25 23.74 23.75 23.53 23.75 0.0M
2024-11-22 23.62 23.69 23.62 23.69 0.0M
2024-11-21 23.12 23.15 23.12 23.15 0.0M
2024-11-20 22.53 23.12 22.53 23.04 0.0M
2024-11-19 22.11 22.78 22.11 22.78 0.0M
2024-11-18 22.22 22.34 22.22 22.33 0.0M
2024-11-15 22.60 22.60 22.12 22.15 0.0M
2024-11-14 23.27 23.39 23.03 23.03 0.0M
2024-11-13 23.97 24.17 22.93 23.12 0.0M
2024-11-12 24.73 24.73 24.05 24.05 0.0M
2024-11-11 25.43 25.43 24.98 24.98 0.0M
2024-11-08 25.52 25.60 25.27 25.46 0.0M
2024-11-07 25.98 26.44 25.74 26.44 0.0M
2024-11-06 27.52 27.52 25.31 25.67 0.0M
2024-11-05 24.70 25.02 24.70 25.02 0.0M
2024-11-04 24.38 24.70 24.38 24.70 0.0M
2024-11-01 24.06 24.28 23.79 24.24 0.1M
2024-10-31 23.37 23.37 23.32 23.32 0.0M
2024-10-30 23.43 23.70 23.42 23.42 0.0M
2024-10-29 23.33 23.39 22.87 22.87 0.0M
2024-10-28 23.30 23.59 23.05 23.33 0.0M
2024-10-25 23.40 23.40 22.98 22.98 0.0M
2024-10-24 23.39 23.39 23.39 23.39 0.0M
2024-10-23 23.35 23.37 23.35 23.37 0.0M
2024-10-22 23.93 23.93 23.35 23.57 0.0M
2024-10-21 23.97 23.98 23.70 23.70 0.0M
2024-10-18 23.98 23.98 23.98 23.98 0.0M
2024-10-17 23.77 23.77 23.59 23.59 0.0M
2024-10-16 24.14 24.14 23.96 23.96 0.0M
2024-10-15 23.80 23.87 23.80 23.87 0.0M
2024-10-14 23.99 23.99 23.82 23.82 0.0M
2024-10-11 23.14 23.49 23.13 23.49 0.0M
2024-10-10 23.07 23.07 23.07 23.07 0.0M
2024-10-09 23.11 23.24 23.04 23.23 0.0M
2024-10-08 23.75 23.75 23.23 23.29 0.0M
2024-10-07 23.30 23.30 22.81 22.81 0.0M
2024-10-04 23.36 23.37 23.23 23.23 0.0M
2024-10-03 23.06 23.40 23.03 23.27 0.0M
2024-10-02 23.37 23.48 23.37 23.48 0.0M
2024-10-01 23.18 23.51 22.99 23.51 0.0M
2024-09-30 23.48 23.98 23.48 23.91 0.0M
2024-09-27 23.22 23.36 23.22 23.36 0.0M
2024-09-26 23.32 23.33 23.23 23.33 0.0M
2024-09-25 23.59 23.59 22.79 23.49 0.1M
2024-09-24 23.52 24.05 23.52 23.99 0.0M
2024-09-23 24.15 24.15 23.63 23.73 0.0M
2024-09-20 24.13 24.13 23.76 24.12 0.0M
2024-09-19 24.50 24.68 24.17 24.17 0.0M
2024-09-18 23.34 23.77 23.32 23.76 0.0M
2024-09-17 21.75 21.85 21.75 21.76 0.0M
2024-09-16 21.93 21.93 21.85 21.85 0.0M
2024-09-13 21.88 22.13 21.79 22.13 0.0M
2024-09-12 21.78 21.78 21.76 21.76 0.0M
2024-09-11 22.43 22.43 22.32 22.32 0.0M
2024-09-10 22.43 22.43 22.40 22.40 0.0M
2024-09-09 22.84 23.07 22.84 23.07 0.0M
2024-09-06 23.03 23.03 22.48 22.72 0.0M
2024-09-05 22.50 23.01 22.50 22.93 0.0M
2024-09-04 24.99 24.99 22.62 22.71 0.0M
2024-09-03 24.41 24.41 23.39 23.39 0.0M
2024-08-30 24.14 24.37 24.14 24.37 0.0M
2024-08-29 24.31 24.48 24.08 24.08 0.0M
2024-08-28 24.19 24.28 24.19 24.19 0.0M
2024-08-27 23.84 24.18 23.84 24.18 0.0M
2024-08-26 24.05 24.10 23.82 24.10 0.0M
2024-08-23 23.61 23.83 23.61 23.83 0.0M
2024-08-22 23.44 23.44 23.17 23.17 0.0M
2024-08-21 23.98 24.01 23.98 24.01 0.0M
2024-08-20 23.40 23.67 23.40 23.67 0.0M
2024-08-19 23.26 23.81 23.26 23.81 0.0M
2024-08-16 23.26 23.26 23.26 23.26 0.0M
2024-08-15 23.20 23.34 23.20 23.34 0.0M
2024-08-14 23.26 23.26 22.88 22.88 0.0M
2024-08-13 23.46 23.53 23.25 23.25 0.0M
2024-08-12 23.52 23.52 22.70 22.91 0.0M
2024-08-09 22.95 23.17 22.95 23.17 0.0M
2024-08-08 23.42 23.42 23.42 23.42 0.0M
2024-08-07 23.16 23.16 22.71 22.71 0.0M
2024-08-06 23.22 23.22 23.22 23.22 0.0M
2024-08-05 22.17 22.96 22.17 22.90 0.0M
2024-08-02 23.07 23.50 22.58 23.50 0.0M
2024-08-01 23.79 23.79 23.79 23.79 0.0M
2024-07-31 24.18 24.69 24.13 24.23 0.0M
2024-07-30 23.56 23.56 23.27 23.52 0.0M
2024-07-29 23.83 23.85 23.52 23.62 0.0M
2024-07-26 24.00 24.09 24.00 24.02 0.0M
2024-07-25 23.85 24.00 23.74 23.74 0.0M
2024-07-24 24.16 24.20 23.70 23.70 0.0M
2024-07-23 24.16 24.25 24.14 24.25 0.0M
2024-07-22 23.66 23.88 23.66 23.88 0.0M
2024-07-19 24.09 24.16 23.54 23.54 0.0M
2024-07-18 24.65 24.72 23.78 23.78 0.0M
2024-07-17 24.80 24.80 24.41 24.41 0.0M
2024-07-16 25.02 25.02 24.87 24.87 0.0M
2024-07-15 24.76 24.86 24.71 24.71 0.0M
2024-07-12 23.99 23.99 23.96 23.96 0.0M
2024-07-11 23.56 23.86 23.56 23.75 0.0M
2024-07-10 22.95 22.95 22.95 22.95 0.0M
2024-07-09 22.76 22.76 22.76 22.76 0.0M
2024-07-08 22.08 22.08 22.08 22.08 0.0M
2024-07-05 21.42 21.64 21.33 21.62 0.0M
2024-07-03 21.63 21.65 21.59 21.59 0.0M
2024-07-02 22.57 22.57 21.46 21.46 0.0M
2024-07-01 21.93 22.21 21.92 22.21 0.0M
2024-06-28 21.83 22.23 21.83 22.08 0.0M
2024-06-27 21.47 21.93 21.47 21.93 0.0M
2024-06-26 21.26 21.47 21.26 21.47 0.0M
2024-06-25 21.69 21.69 21.36 21.36 0.0M
2024-06-24 23.13 23.13 23.10 23.10 0.0M
2024-06-21 22.82 22.82 22.82 22.82 0.0M
2024-06-20 22.97 22.97 22.56 22.71 0.0M
2024-06-18 23.25 23.25 22.71 22.71 0.0M
2024-06-17 23.60 23.60 23.30 23.30 0.0M
2024-06-14 23.81 23.84 23.62 23.62 0.0M
2024-06-13 23.94 24.21 23.94 24.21 0.0M
2024-06-12 24.12 24.12 24.12 24.12 0.0M
2024-06-11 23.62 23.62 23.62 23.62 0.0M
2024-06-10 22.95 23.49 22.95 23.49 0.0M
2024-06-07 23.03 23.03 23.03 23.03 0.0M
2024-06-06 22.78 22.79 22.56 22.79 0.0M
2024-06-05 22.78 23.01 22.78 23.01 0.0M
2024-06-04 22.33 22.54 22.33 22.54 0.0M
2024-06-03 22.48 22.83 22.48 22.56 0.0M
2024-05-31 22.51 22.55 22.32 22.37 0.0M
2024-05-30 22.48 22.49 22.42 22.42 0.0M
2024-05-29 22.30 22.30 22.11 22.20 0.0M
2024-05-28 22.99 22.99 22.40 22.40 0.0M
2024-05-24 22.45 22.45 22.31 22.31 0.0M
2024-05-23 23.26 23.26 22.42 22.42 0.0M
2024-05-22 23.05 23.05 22.99 23.01 0.0M
2024-05-21 23.12 23.12 23.12 23.12 0.0M
2024-05-20 22.68 22.96 22.68 22.96 0.0M
2024-05-17 22.57 22.74 22.57 22.74 0.0M
2024-05-16 22.82 22.82 22.82 22.82 0.0M
2024-05-15 23.02 23.02 22.76 22.85 0.0M
2024-05-14 22.88 22.88 22.88 22.88 0.0M
2024-05-13 22.30 22.30 22.30 22.30 0.0M
2024-05-10 24.85 24.85 22.10 22.10 0.0M
2024-05-09 22.67 22.78 22.57 22.59 0.0M
2024-05-08 22.57 22.67 22.57 22.67 0.0M
2024-05-07 22.92 23.09 22.83 23.03 0.0M
2024-05-06 22.93 23.20 22.93 23.20 0.0M
2024-05-03 22.90 22.90 22.82 22.82 0.0M
2024-05-02 22.26 22.36 22.26 22.27 0.0M
2024-05-01 21.51 21.99 21.50 21.99 0.0M
2024-04-30 21.82 21.82 21.70 21.70 0.0M
2024-04-29 21.72 21.72 21.72 21.72 0.0M
2024-04-26 21.51 21.51 21.51 21.51 0.0M
2024-04-25 21.49 21.49 21.49 21.49 0.0M
2024-04-24 21.85 21.85 21.77 21.77 0.0M
2024-04-23 21.96 22.03 21.96 22.03 0.0M
2024-04-22 22.08 22.08 21.76 21.76 0.0M
2024-04-19 21.54 21.54 21.52 21.52 0.0M
2024-04-18 21.82 21.82 21.82 21.82 0.0M
2024-04-17 22.21 22.21 21.92 21.92 0.0M
2024-04-16 22.13 22.52 22.13 22.34 0.0M
2024-04-15 22.81 22.98 22.44 22.44 0.0M
2024-04-12 23.50 23.50 23.09 23.17 0.0M
2024-04-11 23.75 23.81 23.57 23.58 0.0M
2024-04-10 23.92 23.92 23.75 23.75 0.0M
2024-04-09 24.35 24.35 24.25 24.31 0.0M
2024-04-08 24.11 24.16 23.94 24.12 0.0M
2024-04-05 24.18 24.26 24.02 24.10 0.3M
2024-04-04 24.06 24.06 24.06 24.06 0.0M
2024-04-03 24.37 24.58 24.30 24.44 0.0M
2024-04-02 25.31 25.31 24.34 24.56 0.0M
2024-04-01 24.91 24.91 24.91 24.91 0.0M
2024-03-28 25.30 25.61 25.30 25.50 0.0M
2024-03-27 25.31 25.41 25.31 25.39 0.3M
2024-03-26 24.85 25.09 24.80 25.09 0.0M
2024-03-25 25.20 25.40 24.93 25.03 0.0M
2024-03-22 26.14 26.20 25.84 25.84 0.0M
2024-03-21 25.64 25.89 25.54 25.54 0.1M
2024-03-20 25.34 25.56 25.34 25.56 0.0M
2024-03-19 24.78 24.93 24.78 24.93 0.0M
2024-03-18 25.00 25.01 24.80 24.87 0.0M
2024-03-15 24.82 25.17 24.65 25.11 0.2M
2024-03-14 25.04 25.04 24.56 24.74 0.3M
2024-03-13 26.01 26.01 25.06 25.26 0.0M
2024-03-12 24.87 25.03 24.87 25.03 0.0M
2024-03-11 25.78 25.82 25.30 25.30 0.0M
2024-03-08 26.48 26.48 26.17 26.17 0.0M
2024-03-07 26.26 26.26 26.26 26.26 0.0M
2024-03-06 26.08 26.23 26.08 26.23 0.0M
2024-03-05 25.90 25.90 25.66 25.87 0.0M
2024-03-04 26.79 26.79 26.41 26.41 0.0M
2024-03-01 25.21 26.77 25.21 26.53 0.0M
2024-02-29 26.08 26.08 26.08 26.08 0.0M
2024-02-28 26.26 26.26 26.26 26.26 0.0M
2024-02-27 25.04 25.04 25.04 25.04 0.0M
2024-02-26 25.09 25.09 24.41 24.41 0.0M
2024-02-23 25.12 25.12 24.77 24.77 0.0M
2024-02-22 24.75 24.75 24.75 24.75 0.0M
2024-02-21 24.20 24.20 24.20 24.20 0.0M
2024-02-20 24.44 24.44 24.30 24.30 0.0M
2024-02-16 24.06 24.06 24.06 24.06 0.0M
2024-02-15 22.46 22.46 22.46 22.46 0.0M
2024-02-14 22.14 22.14 21.62 21.62 0.0M
2024-02-13 21.16 21.16 21.13 21.13 0.0M
2024-02-12 21.78 21.78 21.78 21.78 0.0M
2024-02-09 21.30 21.30 21.30 21.30 0.0M
2024-02-08 20.97 20.97 20.97 20.97 0.0M
2024-02-07 20.94 20.94 20.94 20.94 0.0M
2024-02-06 21.29 21.29 21.29 21.29 0.0M
2024-02-05 21.12 21.12 21.12 21.12 0.0M
2024-02-02 20.98 20.98 20.98 20.98 0.0M
2024-02-01 21.24 21.24 21.24 21.24 0.0M
2024-01-31 21.01 21.01 21.01 21.01 0.0M
2024-01-30 21.00 21.00 21.00 21.00 0.0M
2024-01-29 21.31 21.31 21.31 21.31 0.0M
2024-01-26 20.91 20.91 20.91 20.91 0.0M
2024-01-25 20.77 20.77 20.77 20.77 0.0M
2024-01-24 20.61 20.61 20.44 20.44 0.0M
2024-01-23 20.69 20.69 20.53 20.53 0.0M
2024-01-22 20.67 20.67 20.67 20.67 0.0M
2024-01-19 20.28 20.28 20.28 20.28 0.0M
2024-01-18 20.50 20.50 20.20 20.20 0.0M
2024-01-17 20.45 20.45 20.45 20.45 0.0M
2024-01-16 20.69 20.69 20.69 20.69 0.0M
2024-01-12 20.77 20.77 20.77 20.77 0.0M
2024-01-11 20.67 20.67 20.67 20.67 0.0M
2024-01-10 20.83 20.83 20.83 20.83 0.0M
2024-01-09 20.72 20.72 20.72 20.72 0.0M
2024-01-08 20.35 20.67 20.35 20.67 0.0M
2024-01-05 20.24 20.24 20.24 20.24 0.0M
2024-01-04 21.25 21.25 21.17 21.17 0.0M
2024-01-03 20.92 20.92 20.92 20.92 0.0M
2024-01-02 20.95 21.03 20.95 21.03 0.0M