Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simplify Bitcoin Strategy PLUS Income ETF (NQ: MAXI )

29.45 -0.72 (-2.37%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.67 10.72 10.67 10.69 3,363 +0.18(+1.68%)
Jan 30, 2023 10.81 10.87 10.50 10.51 15,033 -0.25(-2.33%)
Jan 27, 2023 10.76 10.76 10.76 10.76 156 +0.02(+0.23%)
Jan 26, 2023 10.70 10.74 10.70 10.74 150 +0.07(+0.67%)
Jan 25, 2023 10.53 10.67 10.49 10.67 2,951 -0.04(-0.35%)
Jan 24, 2023 10.64 10.73 10.64 10.70 3,317 +0.00(+0.03%)
Jan 23, 2023 10.64 10.80 10.56 10.70 4,149 +0.34(+3.24%)
Jan 20, 2023 9.945 10.36 9.856 10.36 3,711 +0.38(+3.78%)
Jan 19, 2023 9.922 9.987 9.834 9.987 795 +0.32(+3.34%)
Jan 18, 2023 9.679 9.827 9.665 9.665 783 -0.29(-2.92%)
Jan 17, 2023 9.878 9.955 9.878 9.955 2,318 +0.88(+9.65%)
Jan 13, 2023 9.031 9.080 9.031 9.080 1,155,000 +0.20(+2.30%)
Jan 12, 2023 8.744 8.876 8.725 8.876 340 +0.72(+8.84%)
Jan 11, 2023 8.132 8.155 8.132 8.155 204 +0.02(+0.21%)
Jan 10, 2023 8.137 8.137 8.137 8.137 13 +0.15(+1.87%)
Jan 09, 2023 7.988 7.988 7.988 7.988 10 +0.15(+1.87%)
Jan 06, 2023 7.841 7.841 7.841 7.841 135 +0.04(+0.51%)
Jan 05, 2023 7.801 7.801 7.801 7.801 2 +0.01(+0.16%)
Jan 04, 2023 7.838 7.911 7.789 7.789 605 +0.09(+1.22%)
Jan 03, 2023 7.695 7.695 7.695 7.695 48 +0.04(+0.55%)
Dec 30, 2022 7.653 7.653 7.653 7.653 135 +0.06(+0.76%)
Dec 29, 2022 7.595 7.595 7.595 7.595 16 +0.03(+0.35%)
Dec 28, 2022 7.569 7.569 7.569 7.569 62 -0.04(-0.48%)
Dec 27, 2022 7.606 7.606 7.606 7.606 4 -0.08(-1.03%)
Dec 23, 2022 7.685 7.685 7.685 7.685 141 +0.04(+0.53%)
Dec 22, 2022 7.644 7.644 7.644 7.644 0 -0.01(-0.09%)
Dec 21, 2022 7.651 7.651 7.651 7.651 35 -0.02(-0.21%)
Dec 20, 2022 7.668 7.668 7.668 7.668 11 +0.14(+1.83%)
Dec 19, 2022 7.530 7.530 7.530 7.530 8 -0.13(-1.72%)
Dec 16, 2022 7.662 7.662 7.662 7.662 141 -0.28(-3.53%)
Dec 15, 2022 7.942 7.942 7.942 7.942 1 -0.18(-2.22%)
Dec 14, 2022 8.123 8.123 8.123 8.123 7 +0.03(+0.36%)
Dec 13, 2022 8.093 8.093 8.093 8.093 12 +0.30(+3.83%)
Dec 12, 2022 7.761 7.795 7.761 7.795 727 +0.03(+0.40%)
Dec 09, 2022 7.764 7.764 7.764 7.764 141 -0.06(-0.81%)
Dec 08, 2022 7.828 7.828 7.828 7.828 48 +0.19(+2.54%)
Dec 07, 2022 7.634 7.634 7.634 7.634 15 -0.07(-0.95%)
Dec 06, 2022 7.708 7.708 7.708 7.708 1 +0.04(+0.55%)
Dec 05, 2022 7.666 7.666 7.666 7.666 1 -0.09(-1.10%)
Dec 02, 2022 7.751 7.751 7.751 7.751 141 +0.07(+0.96%)
Dec 01, 2022 7.677 7.677 7.677 7.677 46 -0.10(-1.35%)
Nov 30, 2022 7.782 7.782 7.782 7.782 1 +0.32(+4.26%)
Nov 29, 2022 7.464 7.464 7.464 7.464 8 +0.13(+1.71%)
Nov 28, 2022 7.339 7.339 7.339 7.339 11 -0.12(-1.62%)
Nov 25, 2022 7.460 7.460 7.460 7.460 141 +0.04(+0.60%)
Nov 23, 2022 7.416 7.416 7.416 7.416 141 +0.26(+3.58%)
Nov 22, 2022 7.160 7.160 7.160 7.160 22 +0.13(+1.82%)
Nov 21, 2022 7.417 7.417 7.032 7.032 499 -0.39(-5.19%)
Nov 18, 2022 7.438 7.555 7.417 7.417 2,391 +0.01(+0.19%)
Nov 17, 2022 7.403 7.403 7.403 7.403 7 +0.09(+1.25%)
Nov 16, 2022 7.312 7.312 7.312 7.312 14 -0.15(-2.06%)
Nov 15, 2022 7.466 7.466 7.466 7.466 199 +0.28(+3.93%)
Nov 14, 2022 7.262 7.276 7.184 7.184 491 -0.12(-1.61%)
Nov 11, 2022 7.184 7.301 7.184 7.301 2,726 -0.62(-7.86%)
Nov 10, 2022 7.664 7.925 7.664 7.925 787 +0.93(+13.26%)
Nov 09, 2022 7.509 7.509 6.997 6.997 712 -1.06(-13.20%)
Nov 08, 2022 9.155 9.155 7.523 8.061 4,254 -1.27(-13.57%)
Nov 07, 2022 9.317 9.338 9.296 9.326 1,247 -0.13(-1.36%)
Nov 04, 2022 9.458 9.458 9.455 9.455 141 +0.37(+4.04%)
Nov 03, 2022 9.087 9.087 9.087 9.087 25 -0.00(-0.04%)
Nov 02, 2022 9.091 9.091 9.091 9.091 94 -0.08(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.