Simplify US Equity PLUS Downside Convexity ETF

SPD
🏛️ usa →
39.10
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 28.82 28.90 28.64 28.74 0.0M
2023-12-28 28.86 28.89 28.82 28.82 0.0M
2023-12-27 28.68 28.79 28.68 28.78 0.0M
2023-12-26 28.79 28.81 28.73 28.78 0.0M
2023-12-22 28.91 28.95 28.73 28.83 0.0M
2023-12-21 28.70 28.77 28.61 28.77 0.0M
2023-12-20 28.92 28.95 28.55 28.55 0.0M
2023-12-19 28.87 28.92 28.82 28.91 0.3M
2023-12-18 28.74 28.78 28.72 28.76 0.0M
2023-12-15 28.54 28.63 28.54 28.55 0.0M
2023-12-14 28.74 28.74 28.49 28.61 0.0M
2023-12-13 28.15 28.59 28.15 28.53 0.0M
2023-12-12 28.06 28.14 27.96 28.14 0.0M
2023-12-11 27.88 28.07 27.88 28.07 0.0M
2023-12-08 27.84 28.01 27.78 27.92 0.1M
2023-12-07 27.70 27.87 27.69 27.81 0.0M
2023-12-06 27.78 27.79 27.58 27.59 0.0M
2023-12-05 27.65 27.75 27.65 27.68 0.0M
2023-12-04 27.70 27.71 27.57 27.70 0.7M
2023-12-01 27.70 27.88 27.69 27.86 0.1M
2023-11-30 27.72 27.75 27.54 27.75 0.0M
2023-11-29 27.70 27.77 27.57 27.58 0.0M
2023-11-28 27.50 27.69 27.50 27.58 0.0M
2023-11-27 27.60 27.65 27.57 27.60 0.0M
2023-11-24 27.63 27.65 27.62 27.65 0.0M
2023-11-22 27.63 27.69 27.60 27.65 0.1M
2023-11-21 27.60 27.62 27.46 27.54 0.0M
2023-11-20 27.50 27.65 27.50 27.61 0.0M
2023-11-17 27.42 27.42 27.37 27.41 0.0M
2023-11-16 27.29 27.37 27.29 27.37 0.0M
2023-11-15 27.39 27.42 27.33 27.34 0.0M
2023-11-14 27.19 27.37 27.19 27.28 0.0M
2023-11-13 26.74 26.84 26.68 26.74 0.0M
2023-11-10 26.60 26.82 26.57 26.82 0.0M
2023-11-09 26.64 26.67 26.39 26.42 0.0M
2023-11-08 26.54 26.62 26.54 26.57 0.1M
2023-11-07 26.44 26.64 26.44 26.60 0.0M
2023-11-06 26.53 26.53 26.49 26.52 0.0M
2023-11-03 26.31 26.57 26.31 26.45 0.1M
2023-11-02 26.11 26.27 25.96 26.27 0.2M
2023-11-01 25.64 25.88 25.50 25.86 0.1M
2023-10-31 25.55 25.66 25.55 25.65 0.0M
2023-10-30 25.51 25.57 25.50 25.57 0.0M
2023-10-27 25.49 25.49 25.37 25.37 0.0M
2023-10-26 25.66 25.66 25.46 25.49 0.0M
2023-10-25 25.87 25.87 25.67 25.67 0.0M
2023-10-24 25.98 26.03 25.93 26.00 0.0M
2023-10-23 25.79 26.00 25.79 25.89 0.0M
2023-10-20 26.07 26.09 25.92 25.92 0.0M
2023-10-19 26.25 26.45 26.15 26.15 0.0M
2023-10-18 26.62 26.62 26.34 26.36 0.1M
2023-10-17 26.45 26.78 26.45 26.65 0.0M
2023-10-16 26.48 26.71 26.48 26.70 0.0M
2023-10-13 26.69 26.69 26.44 26.45 0.0M
2023-10-12 26.65 26.72 26.51 26.55 0.0M
2023-10-11 26.65 26.70 26.55 26.70 0.0M
2023-10-10 26.53 26.74 26.53 26.62 0.0M
2023-10-09 26.31 26.52 26.26 26.52 0.0M
2023-10-06 26.00 26.41 25.97 26.31 0.0M
2023-10-05 26.07 26.15 25.98 26.10 0.0M
2023-10-04 25.97 26.12 25.97 26.11 0.0M
2023-10-03 26.15 26.15 25.94 26.05 0.0M
2023-10-02 26.22 26.30 26.15 26.24 0.3M
2023-09-29 26.42 26.44 26.22 26.22 0.0M
2023-09-28 26.21 26.39 26.21 26.32 0.1M
2023-09-27 26.26 26.28 26.09 26.22 0.0M
2023-09-26 26.42 26.44 26.31 26.33 0.0M
2023-09-25 26.45 26.63 26.45 26.63 0.0M
2023-09-22 26.65 26.72 26.56 26.56 0.0M
2023-09-21 26.79 26.80 26.62 26.62 0.0M
2023-09-20 27.25 27.28 27.00 27.01 0.0M
2023-09-19 27.14 27.24 27.09 27.23 0.0M
2023-09-18 27.20 27.33 27.20 27.26 0.0M
2023-09-15 27.40 27.44 27.26 27.26 0.0M
2023-09-14 27.44 27.62 27.44 27.59 0.0M
2023-09-13 27.36 27.42 27.28 27.35 0.0M
2023-09-12 27.44 27.46 27.29 27.33 0.0M
2023-09-11 27.51 27.51 27.38 27.46 0.0M
2023-09-08 27.19 27.37 27.19 27.28 0.0M
2023-09-07 27.23 27.30 27.22 27.26 0.0M
2023-09-06 27.35 27.35 27.22 27.35 0.0M
2023-09-05 27.57 27.60 27.55 27.55 0.0M
2023-09-01 27.87 27.87 27.60 27.64 0.0M
2023-08-31 27.73 27.75 27.60 27.60 0.1M
2023-08-30 27.50 27.70 27.50 27.66 0.2M
2023-08-29 27.25 27.59 27.25 27.55 0.0M
2023-08-28 27.18 27.19 27.10 27.19 0.0M
2023-08-25 27.03 27.11 26.83 27.05 0.0M
2023-08-24 27.10 27.10 26.91 26.92 0.0M
2023-08-23 27.07 27.25 27.07 27.19 0.0M
2023-08-22 26.98 27.10 26.91 26.91 0.0M
2023-08-21 26.85 27.04 26.85 27.03 0.0M
2023-08-18 26.85 26.95 26.79 26.90 0.0M
2023-08-17 27.16 27.17 26.91 26.95 0.0M
2023-08-16 27.36 27.37 27.11 27.11 0.0M
2023-08-15 28.21 28.21 27.29 27.29 0.0M
2023-08-14 27.39 27.55 27.39 27.53 0.0M
2023-08-11 27.36 27.50 27.36 27.42 0.0M
2023-08-10 27.80 27.80 27.45 27.46 0.3M
2023-08-09 27.45 27.62 27.45 27.47 0.0M
2023-08-08 27.53 27.66 27.48 27.65 0.0M
2023-08-07 27.54 27.74 27.54 27.74 0.0M
2023-08-04 27.72 27.86 27.50 27.56 0.0M
2023-08-03 27.67 27.77 27.62 27.69 0.0M
2023-08-02 27.85 27.85 27.71 27.74 0.0M
2023-08-01 28.00 28.10 28.00 28.08 0.0M
2023-07-31 28.09 28.15 28.08 28.10 0.0M
2023-07-28 28.05 28.16 28.05 28.11 0.0M
2023-07-27 28.12 28.25 27.86 27.86 0.0M
2023-07-26 27.98 28.05 27.94 28.05 0.1M
2023-07-25 28.00 28.10 27.96 28.07 0.3M
2023-07-24 27.94 27.99 27.92 27.94 0.0M
2023-07-21 27.95 27.95 27.85 27.90 0.1M
2023-07-20 27.61 28.00 27.61 27.86 0.1M
2023-07-19 28.00 28.10 28.00 28.03 0.0M
2023-07-18 27.69 28.00 27.69 27.98 0.1M
2023-07-17 27.91 27.91 27.72 27.79 0.0M
2023-07-14 27.72 27.83 27.66 27.66 0.0M
2023-07-13 27.59 27.76 27.59 27.72 0.0M
2023-07-12 27.49 27.57 27.42 27.50 0.0M
2023-07-11 27.08 27.33 27.08 27.24 0.0M
2023-07-10 27.13 27.13 27.01 27.10 0.0M
2023-07-07 27.13 27.28 27.08 27.08 0.0M
2023-07-06 27.26 27.26 27.04 27.15 0.0M
2023-07-05 27.38 27.39 27.31 27.31 0.1M
2023-07-03 27.32 27.40 27.32 27.38 0.0M
2023-06-30 27.01 27.41 27.01 27.31 0.1M
2023-06-29 25.54 27.06 25.54 27.04 0.2M
2023-06-28 26.83 26.98 26.83 26.88 0.0M
2023-06-27 26.74 26.97 26.72 26.94 0.0M
2023-06-26 27.00 27.06 26.88 26.88 0.0M
2023-06-23 27.00 27.08 26.97 27.00 0.0M
2023-06-22 27.00 27.18 27.00 27.17 0.0M
2023-06-21 27.13 27.18 27.09 27.10 0.0M
2023-06-20 27.23 27.26 27.13 27.22 0.0M
2023-06-16 27.65 27.65 27.36 27.36 0.0M
2023-06-15 26.90 27.50 26.90 27.45 0.0M
2023-06-14 27.20 27.24 27.08 27.11 0.0M
2023-06-13 27.09 27.15 27.02 27.10 0.0M
2023-06-12 26.76 26.95 26.75 26.94 0.0M
2023-06-09 26.77 26.85 26.65 26.70 0.0M
2023-06-08 26.45 26.67 26.45 26.67 0.0M
2023-06-07 26.60 26.60 26.50 26.50 0.0M
2023-06-06 26.51 26.62 26.50 26.59 0.0M
2023-06-05 26.52 26.68 26.50 26.50 0.0M
2023-06-02 26.26 26.62 26.26 26.60 0.1M
2023-06-01 25.90 26.31 25.90 26.19 0.0M
2023-05-31 25.98 26.05 25.91 25.96 0.0M
2023-05-30 26.26 26.26 26.07 26.12 0.0M
2023-05-26 25.92 26.19 25.92 26.16 0.0M
2023-05-25 25.79 25.90 25.74 25.85 0.0M
2023-05-24 25.66 25.73 25.60 25.65 0.0M
2023-05-23 25.99 26.00 25.80 25.83 0.0M
2023-05-22 26.14 26.14 26.05 26.07 0.0M
2023-05-19 26.09 26.19 26.02 26.12 0.0M
2023-05-18 25.94 26.12 25.88 26.12 0.0M
2023-05-17 25.61 25.91 25.61 25.86 0.0M
2023-05-16 25.58 25.69 25.58 25.60 0.0M
2023-05-15 25.67 25.72 25.67 25.72 0.0M
2023-05-12 25.74 25.77 25.52 25.64 0.0M
2023-05-11 25.64 25.75 25.62 25.75 0.0M
2023-05-10 25.74 25.79 25.56 25.74 0.0M
2023-05-09 25.66 25.71 25.64 25.64 0.0M
2023-05-08 25.51 25.79 25.51 25.76 0.0M
2023-05-05 25.64 25.80 25.64 25.72 0.0M
2023-05-04 25.36 25.44 25.33 25.35 0.0M
2023-05-03 25.70 25.79 25.51 25.51 0.0M
2023-05-02 25.84 25.84 25.53 25.68 0.1M
2023-05-01 26.01 26.02 25.93 25.95 0.0M
2023-04-28 25.66 25.98 25.66 25.98 0.0M
2023-04-27 25.41 25.75 25.41 25.75 0.0M
2023-04-26 25.41 25.48 25.30 25.32 0.0M
2023-04-25 25.67 25.67 25.44 25.45 0.0M
2023-04-24 25.76 25.82 25.68 25.76 1.0M
2023-04-21 25.67 25.78 25.67 25.78 0.0M
2023-04-20 25.73 25.80 25.66 25.72 0.0M
2023-04-19 25.86 25.89 25.76 25.85 0.0M
2023-04-18 25.84 25.96 25.80 25.87 0.0M
2023-04-17 25.63 25.84 25.63 25.84 0.0M
2023-04-14 25.91 25.92 25.63 25.73 0.0M
2023-04-13 25.53 25.85 25.53 25.82 0.0M
2023-04-12 25.85 25.85 25.52 25.55 0.0M
2023-04-11 25.62 25.69 25.57 25.59 0.2M
2023-04-10 25.41 25.63 25.41 25.63 0.0M
2023-04-06 25.57 25.59 25.43 25.57 0.0M
2023-04-05 25.52 25.52 25.42 25.49 0.0M
2023-04-04 25.56 25.74 25.51 25.58 0.0M
2023-04-03 25.55 25.71 25.55 25.71 0.1M
2023-03-31 25.02 25.61 25.02 25.58 0.0M
2023-03-30 25.30 25.31 25.18 25.27 0.0M
2023-03-29 24.98 25.18 24.98 25.11 0.1M
2023-03-28 24.94 24.94 24.76 24.83 0.0M
2023-03-27 25.04 25.04 24.87 24.87 0.0M
2023-03-24 24.76 24.94 24.69 24.93 0.0M
2023-03-23 24.84 25.12 24.71 24.81 0.0M
2023-03-22 24.01 25.32 24.01 24.74 0.1M
2023-03-21 25.10 25.10 24.98 25.10 0.0M
2023-03-20 24.83 24.87 24.66 24.84 0.0M
2023-03-17 24.95 24.95 24.60 24.65 0.0M
2023-03-16 24.30 24.92 24.30 24.87 1.3M
2023-03-15 24.31 24.53 24.30 24.51 0.0M
2023-03-14 24.75 24.75 24.43 24.66 0.3M
2023-03-13 24.30 24.59 24.23 24.36 1.0M
2023-03-10 24.49 24.78 24.32 24.41 0.0M
2023-03-09 25.18 25.21 24.64 24.71 0.0M
2023-03-08 25.04 25.16 24.98 25.10 0.0M
2023-03-07 25.37 25.37 25.06 25.09 0.0M
2023-03-06 25.49 25.61 25.41 25.43 0.0M
2023-03-03 25.12 25.41 25.12 25.41 0.0M
2023-03-02 24.89 25.09 24.78 25.03 0.0M
2023-03-01 24.97 24.97 24.83 24.89 0.0M
2023-02-28 25.03 25.13 25.00 25.00 0.0M
2023-02-27 25.21 25.21 25.04 25.04 0.0M
2023-02-24 24.94 25.03 24.83 25.00 0.0M
2023-02-23 25.05 25.33 25.00 25.22 0.0M
2023-02-22 25.15 25.24 25.05 25.14 0.0M
2023-02-21 25.19 25.43 25.11 25.11 0.0M
2023-02-17 25.53 25.66 25.46 25.64 0.1M
2023-02-16 25.84 26.01 25.73 25.73 0.1M
2023-02-15 25.63 26.07 25.49 26.07 0.0M
2023-02-14 25.72 26.11 25.72 25.97 0.0M
2023-02-13 25.74 25.98 25.74 25.97 0.0M
2023-02-10 25.51 25.72 25.51 25.70 0.1M
2023-02-09 26.07 26.07 25.62 25.66 0.1M
2023-02-08 26.07 26.09 25.84 25.90 0.1M
2023-02-07 25.66 26.16 25.66 26.15 0.1M
2023-02-06 25.66 25.91 25.63 25.85 0.2M
2023-02-03 26.05 26.25 25.97 26.00 0.2M
2023-02-02 26.08 26.33 26.02 26.27 0.0M
2023-02-01 25.62 26.04 25.42 25.93 0.5M
2023-01-31 25.60 25.61 25.33 25.61 0.1M
2023-01-30 25.43 25.53 25.28 25.36 0.6M
2023-01-27 25.50 25.74 25.49 25.58 0.0M
2023-01-26 25.23 25.57 25.23 25.57 0.1M
2023-01-25 24.98 25.24 24.88 25.24 0.0M
2023-01-24 25.35 25.35 25.19 25.24 0.1M
2023-01-23 24.76 25.39 24.76 25.24 0.1M
2023-01-20 24.62 25.00 24.61 24.99 0.1M
2023-01-19 24.71 24.72 24.53 24.65 0.0M
2023-01-18 25.24 25.26 24.74 24.74 0.0M
2023-01-17 25.14 25.25 25.09 25.10 0.1M
2023-01-13 24.88 25.18 24.87 25.17 0.0M
2023-01-12 25.01 25.17 24.90 25.14 0.0M
2023-01-11 24.82 24.99 24.76 24.99 0.0M
2023-01-10 24.62 24.69 24.49 24.68 0.0M
2023-01-09 24.70 24.87 24.52 24.52 0.1M
2023-01-06 24.05 24.60 24.05 24.52 0.0M
2023-01-05 24.04 24.18 24.01 24.02 0.1M
2023-01-04 23.99 24.42 23.99 24.28 0.1M
2023-01-03 24.20 24.39 23.95 24.10 0.3M