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
2024-12-31 40.93 40.93 40.93 40.93 0.0M
2024-12-30 40.99 41.32 40.88 41.31 0.0M
2024-12-27 41.77 41.81 41.77 41.81 0.0M
2024-12-26 42.91 42.91 42.91 42.91 0.0M
2024-12-24 42.71 42.85 42.71 42.85 0.0M
2024-12-23 41.21 41.90 41.11 41.90 0.0M
2024-12-20 40.36 42.37 40.36 41.50 0.0M
2024-12-19 41.69 41.78 40.67 40.67 0.0M
2024-12-18 44.49 44.61 40.56 41.24 0.0M
2024-12-17 44.41 44.53 44.40 44.40 0.0M
2024-12-16 44.81 44.95 44.76 44.76 0.0M
2024-12-13 44.61 44.61 44.22 44.38 0.0M
2024-12-12 44.80 44.80 44.55 44.55 0.0M
2024-12-11 44.90 45.20 44.82 45.04 0.0M
2024-12-10 44.75 44.83 44.45 44.45 0.0M
2024-12-09 45.18 45.18 44.71 44.71 0.0M
2024-12-06 45.14 45.24 44.96 45.14 0.0M
2024-12-05 45.20 45.21 44.90 44.90 0.0M
2024-12-04 45.38 45.48 45.11 45.48 0.0M
2024-12-03 44.95 45.05 44.90 45.01 0.0M
2024-12-02 45.16 45.23 45.14 45.21 0.0M
2024-11-29 45.20 45.20 45.16 45.16 0.0M
2024-11-27 45.02 45.02 44.64 44.74 0.0M
2024-11-26 44.73 44.98 44.73 44.98 0.0M
2024-11-25 44.44 45.02 44.44 44.77 0.0M
2024-11-22 44.07 44.41 44.07 44.40 0.0M
2024-11-21 43.82 44.07 43.42 44.05 0.0M
2024-11-20 42.86 43.45 42.82 43.45 0.0M
2024-11-19 42.67 43.48 42.67 43.46 0.0M
2024-11-18 42.93 43.27 42.91 43.07 0.1M
2024-11-15 43.50 43.50 42.49 42.72 0.1M
2024-11-14 44.43 44.43 43.85 43.85 0.0M
2024-11-13 44.67 44.93 44.52 44.52 0.0M
2024-11-12 44.90 44.90 44.50 44.64 0.0M
2024-11-11 44.97 45.00 44.80 44.91 0.0M
2024-11-08 44.80 44.99 44.65 44.77 0.0M
2024-11-07 44.30 44.55 44.27 44.43 0.0M
2024-11-06 43.91 43.91 43.39 43.87 0.0M
2024-11-05 42.11 42.27 42.10 42.24 0.0M
2024-11-04 41.64 41.64 41.52 41.52 0.0M
2024-11-01 41.86 41.86 41.67 41.67 0.0M
2024-10-31 41.82 41.86 41.47 41.47 0.0M
2024-10-30 42.85 42.89 42.56 42.56 0.0M
2024-10-29 42.70 42.88 42.70 42.75 0.0M
2024-10-28 42.96 42.96 42.66 42.66 0.0M
2024-10-25 42.96 42.96 42.45 42.45 0.0M
2024-10-24 42.46 42.51 42.45 42.50 0.0M
2024-10-23 42.66 42.67 42.36 42.36 0.0M
2024-10-22 42.74 42.90 42.70 42.90 0.0M
2024-10-21 42.80 42.89 42.80 42.85 0.0M
2024-10-18 43.06 43.06 43.00 43.00 0.0M
2024-10-17 42.85 42.85 42.77 42.77 0.0M
2024-10-16 42.73 42.79 42.73 42.79 0.0M
2024-10-15 42.53 42.53 42.53 42.53 0.0M
2024-10-14 43.02 43.09 42.98 43.09 0.0M
2024-10-11 42.59 42.59 42.59 42.59 0.0M
2024-10-10 42.27 42.27 42.27 42.27 0.0M
2024-10-09 42.41 42.41 42.41 42.41 0.0M
2024-10-08 41.91 42.02 41.91 42.02 0.0M
2024-10-07 41.73 41.73 41.51 41.51 0.0M
2024-10-04 41.99 42.02 41.66 42.02 0.0M
2024-10-03 41.52 41.57 41.52 41.57 0.0M
2024-10-02 41.63 41.71 41.61 41.65 0.0M
2024-10-01 41.99 41.99 41.54 41.67 0.0M
2024-09-30 41.68 42.16 41.68 42.16 0.0M
2024-09-27 42.09 42.17 41.92 41.97 0.0M
2024-09-26 41.90 42.02 41.90 42.02 0.0M
2024-09-25 41.80 41.80 41.75 41.75 0.0M
2024-09-24 41.92 41.93 41.92 41.93 0.0M
2024-09-23 41.82 41.87 41.80 41.83 0.0M
2024-09-20 41.68 41.82 41.68 41.73 0.0M
2024-09-19 41.67 41.95 41.67 41.87 0.0M
2024-09-18 41.10 41.28 40.78 40.78 0.0M
2024-09-17 40.91 41.06 40.91 41.06 0.0M
2024-09-16 41.01 41.01 41.01 41.01 0.0M
2024-09-13 40.88 40.92 40.88 40.92 0.0M
2024-09-12 40.31 40.59 40.31 40.59 0.0M
2024-09-11 39.46 40.24 39.25 40.24 0.0M
2024-09-10 39.74 39.74 39.74 39.74 0.0M
2024-09-09 39.48 39.61 39.40 39.52 0.0M
2024-09-06 39.15 39.15 39.10 39.10 0.0M
2024-09-05 39.98 39.98 39.75 39.81 0.0M
2024-09-04 39.97 40.08 39.97 40.08 0.0M
2024-09-03 40.11 40.11 40.11 40.11 0.0M
2024-08-30 40.84 41.44 40.84 41.44 0.0M
2024-08-29 40.78 40.78 40.78 40.78 0.0M
2024-08-28 40.93 40.94 40.73 40.94 0.0M
2024-08-27 41.21 41.30 41.11 41.26 0.0M
2024-08-26 41.06 41.06 41.06 41.06 0.0M
2024-08-23 41.25 41.39 41.22 41.39 0.0M
2024-08-22 40.65 40.65 40.65 40.65 0.0M
2024-08-21 41.29 41.29 41.29 41.29 0.0M
2024-08-20 41.12 41.12 40.85 40.99 0.0M
2024-08-19 40.80 41.03 40.80 41.03 0.0M
2024-08-16 40.20 40.46 40.20 40.46 0.0M
2024-08-15 39.92 40.45 39.92 40.37 0.0M
2024-08-14 39.30 39.49 39.29 39.49 0.0M
2024-08-13 38.98 39.32 38.98 39.32 0.0M
2024-08-12 38.51 38.57 38.51 38.57 0.0M
2024-08-09 38.52 38.62 38.40 38.62 0.0M
2024-08-08 38.37 38.61 38.37 38.44 0.0M
2024-08-07 38.47 38.57 37.58 37.58 0.0M
2024-08-06 38.25 38.50 38.03 38.03 0.0M
2024-08-05 38.12 38.36 38.12 38.27 0.0M
2024-08-02 38.81 38.83 38.75 38.83 0.0M
2024-08-01 40.91 40.91 39.65 39.65 0.0M
2024-07-31 40.22 40.49 40.22 40.49 0.0M
2024-07-30 39.56 39.68 39.56 39.68 0.0M
2024-07-29 39.89 39.89 39.88 39.88 0.0M
2024-07-26 40.00 40.00 39.77 39.77 0.0M
2024-07-25 39.37 39.37 39.37 39.37 0.0M
2024-07-24 40.24 40.24 39.60 39.60 0.0M
2024-07-23 41.08 41.08 40.85 40.85 0.0M
2024-07-22 40.88 41.11 40.88 41.05 0.0M
2024-07-19 41.28 41.28 40.34 40.34 0.0M
2024-07-18 42.54 42.54 41.31 41.31 0.0M
2024-07-17 44.14 44.14 42.28 42.28 0.0M
2024-07-16 43.65 43.98 43.49 43.98 0.0M
2024-07-15 43.40 43.49 42.96 43.11 0.0M
2024-07-12 43.23 43.65 42.81 42.81 0.0M
2024-07-11 43.30 43.39 42.21 42.31 0.0M
2024-07-10 42.43 43.29 42.43 43.29 0.0M
2024-07-09 42.31 42.31 42.08 42.08 0.0M
2024-07-08 41.91 42.20 41.89 41.98 0.0M
2024-07-05 41.33 41.97 41.33 41.97 0.0M
2024-07-03 41.08 41.38 41.01 41.38 0.0M
2024-07-02 40.66 40.86 40.66 40.86 0.0M
2024-07-01 40.10 40.38 40.04 40.38 0.0M
2024-06-28 40.44 40.45 40.31 40.31 0.0M
2024-06-27 40.78 40.78 40.31 40.66 0.0M
2024-06-26 40.48 40.67 40.48 40.67 0.0M
2024-06-25 40.42 40.56 40.39 40.53 0.0M
2024-06-24 40.91 40.91 40.35 40.35 0.0M
2024-06-21 40.69 40.72 40.69 40.72 0.0M
2024-06-20 41.50 41.50 40.90 40.90 0.0M
2024-06-18 41.06 41.12 40.99 41.09 0.0M
2024-06-17 40.17 40.93 40.13 40.93 0.0M
2024-06-14 40.00 40.26 39.92 40.23 0.0M
2024-06-13 40.10 40.51 39.80 40.51 0.0M
2024-06-12 40.62 40.86 40.05 40.21 0.0M
2024-06-11 38.65 39.24 38.65 39.24 0.0M
2024-06-10 38.69 39.09 38.69 39.03 0.0M
2024-06-07 39.25 39.26 38.74 38.83 0.0M
2024-06-06 38.93 38.96 38.93 38.96 0.0M
2024-06-05 38.45 39.04 38.45 39.04 0.0M
2024-06-04 37.70 38.15 37.58 38.00 0.0M
2024-06-03 37.99 37.99 37.59 37.83 0.0M
2024-05-31 37.29 37.73 36.96 37.73 0.0M
2024-05-30 37.48 37.59 37.31 37.31 0.0M
2024-05-29 37.73 37.73 37.73 37.73 0.0M
2024-05-28 38.56 38.56 37.96 38.38 0.0M
2024-05-24 38.07 38.35 38.07 38.23 0.0M
2024-05-23 38.83 38.83 37.73 37.77 0.0M
2024-05-22 38.72 38.73 38.43 38.43 0.0M
2024-05-20 38.88 38.88 38.55 38.55 0.0M
2024-05-17 38.49 38.49 38.27 38.49 0.0M
2024-05-16 38.79 38.86 38.56 38.56 0.0M
2024-05-15 38.41 38.75 38.41 38.75 0.0M
2024-05-14 37.61 37.85 37.61 37.85 0.0M
2024-05-13 37.49 37.49 37.49 37.49 0.0M
2024-05-10 37.54 37.54 37.54 37.54 0.0M
2024-05-09 37.38 37.42 37.38 37.42 0.0M
2024-05-08 37.07 37.15 37.03 37.15 0.0M
2024-05-07 37.19 37.19 37.19 37.19 0.0M
2024-05-06 36.85 37.10 36.85 37.10 0.0M
2024-05-03 36.50 36.54 36.50 36.54 0.0M
2024-05-02 35.67 35.87 35.67 35.87 0.0M
2024-05-01 35.50 35.53 35.47 35.47 0.0M
2024-04-30 36.29 36.29 35.73 35.73 0.0M
2024-04-29 36.39 36.54 36.33 36.45 0.0M
2024-04-26 36.54 36.54 36.32 36.32 0.0M
2024-04-25 35.87 35.87 35.87 35.87 0.0M
2024-04-24 36.17 36.17 36.17 36.17 0.0M
2024-04-23 35.98 36.30 35.88 36.16 0.0M
2024-04-22 35.64 35.64 35.56 35.56 0.0M
2024-04-19 35.38 35.38 35.27 35.27 0.0M
2024-04-18 35.67 35.67 35.67 35.67 0.0M
2024-04-17 35.96 35.96 35.89 35.89 0.0M
2024-04-16 36.55 36.55 36.18 36.24 0.0M
2024-04-15 36.40 36.40 36.40 36.40 0.0M
2024-04-12 37.62 37.62 37.12 37.12 0.0M
2024-04-11 37.33 38.18 37.33 38.18 0.0M
2024-04-10 37.34 37.80 37.34 37.66 0.0M
2024-04-09 38.05 38.28 38.05 38.28 0.0M
2024-04-08 38.46 38.46 38.25 38.25 0.0M
2024-04-05 38.14 38.46 38.14 38.42 0.0M
2024-04-04 39.07 39.07 37.59 37.61 0.0M
2024-04-03 38.65 38.65 38.29 38.52 0.0M
2024-04-02 38.38 38.38 38.38 38.38 0.0M
2024-04-01 39.30 39.30 38.75 38.98 0.0M
2024-03-28 39.09 39.19 39.06 39.14 0.0M
2024-03-27 39.02 39.02 39.02 39.02 0.0M
2024-03-26 38.75 38.75 38.38 38.38 0.0M
2024-03-25 38.62 38.69 38.62 38.66 0.0M
2024-03-22 39.02 39.02 38.90 39.00 0.0M
2024-03-21 39.46 42.95 39.10 39.10 0.0M
2024-03-20 38.75 38.75 38.75 38.75 0.0M
2024-03-19 37.70 38.13 37.70 38.13 0.0M
2024-03-18 37.91 37.91 37.69 37.69 0.0M
2024-03-15 37.35 37.35 37.21 37.21 0.0M
2024-03-14 37.60 37.66 37.60 37.66 0.0M
2024-03-13 38.25 38.25 37.88 37.88 0.0M
2024-03-12 37.78 38.10 37.78 38.10 0.0M
2024-03-11 37.26 37.26 37.26 37.26 0.0M
2024-03-08 38.24 38.24 37.36 37.36 0.0M
2024-03-07 37.69 37.83 37.69 37.83 0.0M
2024-03-06 37.05 37.34 36.97 37.06 0.0M
2024-03-05 36.77 36.77 36.63 36.63 0.0M
2024-03-04 37.43 37.54 37.43 37.43 0.0M
2024-03-01 37.31 37.53 37.31 37.53 0.0M
2024-02-29 36.99 36.99 36.99 36.99 0.0M
2024-02-28 36.47 36.47 36.47 36.47 0.0M
2024-02-27 36.49 36.62 36.49 36.60 0.0M
2024-02-26 36.85 36.85 36.44 36.44 0.0M
2024-02-23 37.10 37.10 36.83 36.85 0.0M
2024-02-22 36.71 36.80 36.71 36.80 0.0M
2024-02-21 35.31 35.31 35.31 35.31 0.0M
2024-02-20 35.13 35.21 35.05 35.21 0.0M
2024-02-16 35.75 35.75 35.68 35.68 0.0M
2024-02-15 36.00 36.00 36.00 36.00 0.0M
2024-02-14 35.21 35.60 35.21 35.60 0.0M
2024-02-13 35.09 35.23 35.01 35.01 0.0M
2024-02-12 36.05 36.05 36.05 36.05 0.0M
2024-02-09 36.09 36.11 36.09 36.11 0.0M
2024-02-08 35.64 35.64 35.64 35.64 0.0M
2024-02-07 35.48 35.66 35.48 35.61 0.0M
2024-02-06 34.96 35.00 34.96 35.00 0.0M
2024-02-05 34.86 35.01 34.86 35.01 0.0M
2024-02-02 35.06 35.23 35.06 35.23 0.0M
2024-02-01 34.08 34.39 34.08 34.39 0.0M
2024-01-31 34.15 34.17 33.71 33.71 0.0M
2024-01-30 34.79 34.79 34.70 34.70 0.0M
2024-01-29 34.16 34.71 34.16 34.71 0.0M
2024-01-26 34.18 34.32 34.18 34.24 0.0M
2024-01-25 34.27 34.27 34.27 34.27 0.0M
2024-01-24 34.18 34.40 33.97 33.97 0.0M
2024-01-23 33.92 33.92 33.92 33.92 0.0M
2024-01-22 33.94 33.94 33.70 33.70 0.0M
2024-01-19 33.43 33.59 33.43 33.59 0.0M
2024-01-18 32.84 32.92 32.84 32.92 0.0M
2024-01-17 32.49 32.49 32.49 32.49 0.0M
2024-01-16 32.73 32.73 32.73 32.73 0.0M
2024-01-12 32.88 32.96 32.88 32.96 0.0M
2024-01-11 32.92 32.92 32.92 32.92 0.0M
2024-01-10 32.96 32.96 32.96 32.96 0.0M
2024-01-09 32.75 32.75 32.70 32.70 0.0M
2024-01-08 32.79 32.79 32.79 32.79 0.0M
2024-01-05 32.12 32.12 32.12 32.12 0.0M
2024-01-04 32.29 32.29 32.13 32.13 0.0M
2024-01-03 32.44 32.44 32.20 32.20 0.0M
2024-01-02 32.62 32.62 32.62 32.62 0.0M