Simplify US Equity PLUS Upside Convexity ETF

SPUC
🏛️ usa →
49.64
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 32.96 32.96 32.96 32.96 0.0M
2023-12-28 33.19 33.20 33.13 33.13 0.0M
2023-12-27 33.08 33.08 33.08 33.08 0.0M
2023-12-26 33.08 33.08 33.08 33.08 0.0M
2023-12-22 33.02 33.02 33.02 33.02 0.0M
2023-12-21 32.95 32.95 32.95 32.95 0.0M
2023-12-20 33.25 33.25 32.48 32.48 0.0M
2023-12-19 33.18 33.18 33.18 33.18 0.0M
2023-12-18 32.99 32.99 32.99 32.99 0.0M
2023-12-15 32.64 32.76 32.64 32.76 0.0M
2023-12-14 32.85 32.85 32.52 32.75 0.0M
2023-12-13 31.94 32.71 31.94 32.59 0.0M
2023-12-12 31.73 31.89 31.73 31.89 0.0M
2023-12-11 31.58 31.71 31.54 31.71 0.0M
2023-12-08 31.55 31.55 31.54 31.55 0.0M
2023-12-07 31.33 31.37 31.22 31.37 0.0M
2023-12-06 31.32 31.32 31.00 31.00 0.0M
2023-12-05 31.07 31.17 31.07 31.17 0.0M
2023-12-04 31.16 31.23 31.11 31.23 0.0M
2023-12-01 31.13 31.48 31.13 31.47 0.0M
2023-11-30 30.98 31.21 30.94 31.21 0.0M
2023-11-29 31.04 31.04 31.04 31.04 0.0M
2023-11-28 30.98 31.20 30.98 31.07 0.0M
2023-11-27 31.08 31.08 31.04 31.04 0.0M
2023-11-24 31.12 31.12 31.12 31.12 0.0M
2023-11-22 31.05 31.16 31.04 31.15 0.0M
2023-11-21 30.96 30.97 30.96 30.97 0.0M
2023-11-20 31.00 31.10 31.00 31.03 0.1M
2023-11-17 30.77 30.77 30.77 30.77 0.0M
2023-11-16 30.40 30.71 30.40 30.71 0.0M
2023-11-15 30.80 30.80 30.65 30.67 0.0M
2023-11-14 30.63 30.69 30.57 30.61 0.0M
2023-11-13 29.93 30.01 29.93 29.98 0.0M
2023-11-10 29.62 30.00 29.59 30.00 0.0M
2023-11-09 29.77 29.77 29.52 29.52 0.0M
2023-11-08 29.63 29.78 29.63 29.78 0.0M
2023-11-07 29.80 29.80 29.72 29.72 0.0M
2023-11-06 29.61 29.64 29.61 29.64 0.0M
2023-11-03 29.60 29.60 29.60 29.60 0.0M
2023-11-02 29.10 29.32 29.10 29.32 0.0M
2023-11-01 28.54 28.76 28.54 28.76 0.0M
2023-10-31 28.44 28.44 28.44 28.44 0.0M
2023-10-30 28.28 28.30 28.26 28.26 0.0M
2023-10-27 28.07 28.10 27.89 27.89 0.0M
2023-10-26 28.03 28.18 28.02 28.05 0.0M
2023-10-25 28.39 28.39 28.39 28.39 0.0M
2023-10-24 28.84 28.85 28.82 28.84 0.0M
2023-10-23 28.79 28.79 28.60 28.60 0.0M
2023-10-20 29.00 29.00 28.69 28.69 0.0M
2023-10-19 29.28 29.30 29.08 29.08 0.0M
2023-10-18 29.43 29.43 29.30 29.30 0.0M
2023-10-17 29.71 29.71 29.71 29.71 0.0M
2023-10-16 29.72 29.75 29.72 29.75 0.0M
2023-10-13 29.43 29.43 29.39 29.39 0.0M
2023-10-12 29.75 29.75 29.51 29.56 0.0M
2023-10-11 29.57 29.76 29.57 29.76 0.0M
2023-10-10 29.63 29.63 29.63 29.63 0.0M
2023-10-09 29.23 29.46 29.23 29.46 0.0M
2023-10-06 29.32 29.33 29.29 29.29 0.0M
2023-10-05 28.90 28.92 28.90 28.92 0.0M
2023-10-04 28.73 28.98 28.73 28.98 0.0M
2023-10-03 28.72 28.72 28.71 28.71 0.0M
2023-10-02 29.11 29.11 29.11 29.11 0.0M
2023-09-29 29.03 29.14 29.03 29.12 0.0M
2023-09-28 29.21 29.21 29.21 29.21 0.0M
2023-09-27 29.02 29.03 28.80 29.03 0.0M
2023-09-26 29.10 29.14 29.10 29.14 0.0M
2023-09-25 29.49 29.56 29.49 29.56 0.0M
2023-09-22 29.46 29.46 29.46 29.46 0.0M
2023-09-21 29.68 29.68 29.53 29.55 0.0M
2023-09-20 30.22 30.22 30.08 30.08 0.0M
2023-09-19 30.19 30.39 30.19 30.38 0.0M
2023-09-18 30.50 30.50 30.44 30.44 0.0M
2023-09-15 30.44 30.44 30.44 30.44 0.0M
2023-09-14 30.75 30.84 30.75 30.84 0.0M
2023-09-13 30.64 30.64 30.53 30.57 0.0M
2023-09-12 30.52 30.53 30.49 30.53 0.0M
2023-09-11 30.69 30.71 30.69 30.69 0.0M
2023-09-08 30.53 30.53 30.43 30.48 0.0M
2023-09-07 30.46 30.46 30.46 30.46 0.0M
2023-09-06 30.75 30.75 30.40 30.55 0.0M
2023-09-05 30.84 30.85 30.81 30.81 0.0M
2023-09-01 30.86 30.95 30.86 30.95 0.0M
2023-08-31 30.94 30.94 30.92 30.92 0.0M
2023-08-30 30.93 30.95 30.93 30.94 0.0M
2023-08-29 30.81 30.81 30.81 30.81 0.0M
2023-08-28 30.23 30.37 30.23 30.33 0.0M
2023-08-25 30.03 30.14 30.03 30.14 0.0M
2023-08-24 30.06 30.06 29.94 29.95 0.0M
2023-08-23 30.17 30.35 30.17 30.34 0.0M
2023-08-22 30.04 30.06 30.01 30.01 0.0M
2023-08-21 29.90 30.11 29.90 30.11 0.0M
2023-08-18 29.83 29.87 29.83 29.87 0.0M
2023-08-17 30.17 30.17 29.94 29.95 0.0M
2023-08-16 30.40 30.40 30.24 30.24 0.0M
2023-08-15 30.67 30.70 30.55 30.55 0.0M
2023-08-14 30.92 30.94 30.92 30.94 0.0M
2023-08-11 30.81 30.81 30.75 30.75 0.0M
2023-08-10 30.94 30.94 30.85 30.85 0.0M
2023-08-09 30.97 30.97 30.84 30.84 0.0M
2023-08-08 31.18 31.18 31.01 31.14 0.0M
2023-08-07 31.31 31.31 31.31 31.31 0.0M
2023-08-04 31.08 31.08 30.94 30.94 0.0M
2023-08-03 31.16 31.22 31.16 31.21 0.0M
2023-08-02 31.32 31.32 31.29 31.31 0.0M
2023-08-01 31.84 31.88 31.84 31.87 0.0M
2023-07-31 31.94 31.94 31.85 31.92 0.0M
2023-07-28 31.86 31.93 31.86 31.90 0.0M
2023-07-27 31.93 31.93 31.49 31.49 0.0M
2023-07-26 31.71 31.71 31.71 31.71 0.0M
2023-07-25 31.78 31.78 31.78 31.78 0.0M
2023-07-24 31.65 31.65 31.65 31.65 0.0M
2023-07-21 31.58 31.59 31.50 31.50 0.0M
2023-07-20 31.49 31.49 31.49 31.49 0.0M
2023-07-19 31.89 31.89 31.81 31.83 0.0M
2023-07-18 31.60 31.74 31.60 31.71 0.0M
2023-07-17 31.31 31.38 31.31 31.38 0.0M
2023-07-14 31.19 31.19 31.14 31.17 0.0M
2023-07-13 31.25 31.25 31.25 31.25 0.0M
2023-07-12 30.84 30.84 30.84 30.84 0.0M
2023-07-11 30.37 30.54 30.37 30.54 0.0M
2023-07-10 30.21 30.23 30.20 30.22 0.0M
2023-07-07 30.17 30.17 30.17 30.17 0.0M
2023-07-06 30.31 30.31 30.31 30.31 0.0M
2023-07-05 30.64 30.64 30.64 30.64 0.0M
2023-07-03 30.50 30.71 30.50 30.71 0.0M
2023-06-30 30.55 30.72 30.55 30.70 0.0M
2023-06-29 30.02 30.14 30.02 30.14 0.0M
2023-06-28 29.88 29.92 29.88 29.92 0.0M
2023-06-27 29.90 29.99 29.90 29.99 0.0M
2023-06-26 29.85 29.85 29.75 29.75 0.0M
2023-06-23 30.08 30.08 29.95 29.95 0.0M
2023-06-22 30.15 30.21 30.15 30.21 0.0M
2023-06-21 30.11 30.11 30.11 30.11 0.0M
2023-06-20 30.39 30.39 30.34 30.35 0.0M
2023-06-16 30.57 30.61 30.53 30.53 0.0M
2023-06-15 30.59 30.68 30.59 30.68 0.0M
2023-06-14 30.25 30.25 30.14 30.14 0.0M
2023-06-13 30.13 30.13 30.13 30.13 0.0M
2023-06-12 29.68 29.85 29.64 29.85 0.0M
2023-06-09 29.52 29.52 29.52 29.52 0.0M
2023-06-08 29.19 29.47 29.19 29.47 0.0M
2023-06-07 29.26 29.26 29.24 29.24 0.0M
2023-06-06 29.28 29.41 29.22 29.41 0.0M
2023-06-05 29.30 29.47 29.30 29.31 0.0M
2023-06-02 29.43 29.43 29.38 29.38 0.0M
2023-06-01 28.82 28.82 28.82 28.82 0.0M
2023-05-31 28.44 28.51 28.44 28.51 0.0M
2023-05-30 30.16 30.16 28.70 28.70 0.0M
2023-05-26 28.74 28.74 28.74 28.74 0.0M
2023-05-25 28.32 28.34 28.28 28.28 0.0M
2023-05-24 27.99 27.99 27.99 27.99 0.0M
2023-05-23 28.25 28.25 28.25 28.25 0.0M
2023-05-22 28.62 28.62 28.62 28.62 0.0M
2023-05-19 28.64 28.64 28.64 28.64 0.0M
2023-05-18 28.47 28.66 28.45 28.66 0.0M
2023-05-17 28.35 28.35 28.35 28.35 0.0M
2023-05-16 27.99 28.05 27.97 27.97 0.0M
2023-05-15 28.06 28.15 28.06 28.15 0.0M
2023-05-12 28.15 28.17 27.91 28.07 0.0M
2023-05-11 28.09 28.12 28.08 28.12 0.0M
2023-05-10 28.13 28.17 28.13 28.17 0.0M
2023-05-09 28.05 28.05 28.05 28.05 0.0M
2023-05-08 28.18 28.18 28.18 28.18 0.0M
2023-05-05 28.17 28.17 28.17 28.17 0.0M
2023-05-04 27.62 27.62 27.62 27.62 0.0M
2023-05-03 28.01 28.01 27.84 27.84 0.0M
2023-05-02 28.08 28.08 28.08 28.08 0.0M
2023-05-01 28.44 28.45 28.44 28.45 0.0M
2023-04-28 28.36 28.47 28.36 28.47 0.0M
2023-04-27 28.18 28.18 28.18 28.18 0.0M
2023-04-26 27.68 27.74 27.56 27.61 0.0M
2023-04-25 27.73 27.73 27.73 27.73 0.0M
2023-04-24 28.21 28.21 28.21 28.21 0.0M
2023-04-21 28.20 28.20 28.16 28.20 0.0M
2023-04-20 28.20 28.20 28.04 28.17 0.0M
2023-04-19 28.33 28.36 28.33 28.36 0.0M
2023-04-18 28.40 28.40 28.40 28.40 0.0M
2023-04-17 28.35 28.35 28.35 28.35 0.0M
2023-04-14 28.20 28.26 28.20 28.26 0.0M
2023-04-13 28.34 28.34 28.34 28.34 0.0M
2023-04-12 28.19 28.19 27.90 27.90 0.0M
2023-04-11 28.05 28.11 28.05 28.05 0.0M
2023-04-10 28.01 28.04 27.99 28.04 0.0M
2023-04-06 27.96 28.04 27.96 28.04 0.0M
2023-04-05 27.86 27.95 27.86 27.95 0.0M
2023-04-04 28.16 28.25 28.01 28.01 0.0M
2023-04-03 28.55 28.55 28.09 28.22 0.0M
2023-03-31 27.80 28.09 27.80 28.09 0.0M
2023-03-30 27.64 27.64 27.64 27.64 0.0M
2023-03-29 27.37 27.45 27.37 27.45 0.0M
2023-03-28 26.93 27.05 26.93 27.05 0.0M
2023-03-27 27.26 27.26 27.10 27.10 0.0M
2023-03-24 26.70 27.02 26.70 27.02 0.0M
2023-03-23 27.00 27.25 26.93 26.93 0.1M
2023-03-22 27.43 27.43 26.89 26.89 0.0M
2023-03-21 27.11 27.31 27.11 27.31 0.0M
2023-03-20 26.87 26.94 26.87 26.94 0.0M
2023-03-17 26.68 26.68 26.68 26.68 0.0M
2023-03-16 26.70 26.99 26.70 26.99 0.0M
2023-03-15 26.34 26.49 26.34 26.44 0.0M
2023-03-14 26.42 26.67 26.42 26.67 0.0M
2023-03-13 26.26 26.26 26.26 26.26 0.0M
2023-03-10 26.29 26.29 26.29 26.29 0.0M
2023-03-09 26.73 26.73 26.71 26.71 0.0M
2023-03-08 27.12 27.21 27.09 27.21 0.0M
2023-03-07 27.55 27.55 27.17 27.17 0.0M
2023-03-06 27.77 27.78 27.64 27.64 0.0M
2023-03-03 27.61 27.62 27.61 27.62 0.0M
2023-03-02 27.14 27.14 27.14 27.14 0.0M
2023-03-01 26.98 26.98 26.88 26.92 0.0M
2023-02-28 27.12 27.23 27.08 27.10 0.0M
2023-02-27 27.30 27.30 27.15 27.15 0.0M
2023-02-24 26.99 27.06 26.95 27.06 0.0M
2023-02-23 27.45 27.45 27.12 27.38 0.0M
2023-02-22 27.36 27.36 27.18 27.18 0.0M
2023-02-21 27.55 27.55 27.27 27.29 0.0M
2023-02-17 27.77 27.90 27.77 27.90 0.0M
2023-02-16 28.10 28.32 28.03 28.03 0.0M
2023-02-15 28.27 28.45 28.26 28.45 0.0M
2023-02-14 28.11 28.43 28.11 28.43 0.0M
2023-02-13 28.35 28.41 28.35 28.41 0.0M
2023-02-10 27.76 28.07 27.76 28.07 0.0M
2023-02-09 27.94 28.00 27.94 27.97 0.0M
2023-02-08 28.28 28.28 28.28 28.28 0.0M
2023-02-07 28.49 28.71 28.49 28.71 0.0M
2023-02-06 28.14 28.22 28.14 28.22 0.0M
2023-02-03 28.76 28.81 28.42 28.44 0.0M
2023-02-02 28.48 28.81 28.48 28.80 0.0M
2023-02-01 27.89 28.29 27.71 28.29 0.0M
2023-01-31 27.73 27.93 27.73 27.93 0.0M
2023-01-30 27.80 27.80 27.48 27.48 0.0M
2023-01-27 27.61 27.92 27.61 27.92 0.0M
2023-01-26 27.80 27.80 27.80 27.80 0.0M
2023-01-25 27.10 27.45 27.03 27.45 0.0M
2023-01-24 27.36 27.49 27.36 27.49 0.0M
2023-01-23 27.18 27.58 27.18 27.53 0.0M
2023-01-20 26.62 27.15 26.62 27.15 0.0M
2023-01-19 26.63 26.77 26.62 26.62 0.0M
2023-01-18 27.06 27.06 26.77 26.77 0.0M
2023-01-17 27.35 27.35 27.31 27.31 0.0M
2023-01-13 27.38 27.38 27.38 27.38 0.0M
2023-01-12 27.23 27.35 27.23 27.25 0.0M
2023-01-11 27.06 27.15 27.06 27.15 0.0M
2023-01-10 26.67 26.81 26.64 26.81 0.0M
2023-01-09 26.88 27.03 26.63 26.63 0.0M
2023-01-06 26.52 26.64 26.52 26.64 0.0M
2023-01-05 26.13 26.15 26.05 26.05 0.0M
2023-01-04 26.43 26.45 26.11 26.31 0.0M
2023-01-03 26.05 26.15 26.05 26.14 0.0M