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 )

29.99 +1.00 (+3.45%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 (%)
Nov 30, 2022 7.745 7.745 7.745 7.745 1 +0.32(+4.26%)
Nov 29, 2022 7.429 7.429 7.429 7.429 8 +0.12(+1.71%)
Nov 28, 2022 7.304 7.304 7.304 7.304 11 -0.12(-1.62%)
Nov 25, 2022 7.424 7.424 7.424 7.424 142 +0.04(+0.60%)
Nov 23, 2022 7.380 7.380 7.380 7.380 142 +0.25(+3.58%)
Nov 22, 2022 7.126 7.126 7.126 7.126 22 +0.13(+1.82%)
Nov 21, 2022 7.382 7.382 6.998 6.998 502 -0.38(-5.19%)
Nov 18, 2022 7.403 7.519 7.382 7.382 2,402 +0.01(+0.19%)
Nov 17, 2022 7.368 7.368 7.368 7.368 7 +0.09(+1.25%)
Nov 16, 2022 7.277 7.277 7.277 7.277 14 -0.15(-2.06%)
Nov 15, 2022 7.431 7.431 7.431 7.431 200 +0.28(+3.93%)
Nov 14, 2022 7.227 7.241 7.150 7.150 493 -0.12(-1.61%)
Nov 11, 2022 7.150 7.267 7.150 7.267 2,739 -0.62(-7.86%)
Nov 10, 2022 7.628 7.887 7.628 7.887 790 +0.92(+13.26%)
Nov 09, 2022 7.473 7.473 6.964 6.964 715 -1.06(-13.20%)
Nov 08, 2022 9.111 9.111 7.487 8.022 4,274 -1.26(-13.57%)
Nov 07, 2022 9.273 9.294 9.252 9.282 1,253 -0.13(-1.36%)
Nov 04, 2022 9.414 9.414 9.410 9.410 142 +0.37(+4.04%)
Nov 03, 2022 9.044 9.044 9.044 9.044 25 -0.00(-0.04%)
Nov 02, 2022 9.048 9.048 9.048 9.048 95 -0.08(-0.85%)
Nov 01, 2022 9.125 9.125 9.125 9.125 39 +0.05(+0.54%)
Oct 31, 2022 9.076 9.076 9.076 9.076 159 -0.06(-0.68%)
Oct 28, 2022 9.125 9.146 9.125 9.138 1,079 -0.08(-0.85%)
Oct 27, 2022 9.238 9.238 9.217 9.217 519 -0.04(-0.39%)
Oct 26, 2022 9.252 9.252 9.252 9.252 56 +0.21(+2.32%)
Oct 25, 2022 8.690 9.042 8.690 9.042 455 +0.42(+4.83%)
Oct 24, 2022 8.625 8.625 8.625 8.625 5 +0.08(+0.97%)
Oct 21, 2022 8.543 8.543 8.543 8.543 142 +0.04(+0.46%)
Oct 20, 2022 8.561 8.561 8.498 8.503 457 -0.06(-0.70%)
Oct 19, 2022 8.563 8.563 8.563 8.563 14 +0.01(+0.10%)
Oct 18, 2022 8.751 8.751 8.555 8.555 494 -0.13(-1.53%)
Oct 17, 2022 8.688 8.688 8.688 8.688 51 +0.20(+2.38%)
Oct 14, 2022 8.486 8.486 8.486 8.486 142 -0.18(-2.08%)
Oct 13, 2022 8.553 8.673 8.553 8.666 1,139 +0.17(+1.97%)
Oct 12, 2022 8.420 8.499 8.420 8.499 227 +0.08(+0.90%)
Oct 11, 2022 8.423 8.423 8.423 8.423 0 -0.11(-1.27%)
Oct 10, 2022 8.575 8.575 8.532 8.532 344 -0.17(-1.91%)
Oct 07, 2022 8.666 8.698 8.666 8.698 793 -0.29(-3.19%)
Oct 06, 2022 8.984 8.984 8.984 8.984 244 -0.06(-0.72%)
Oct 05, 2022 8.989 9.049 8.989 9.049 1,020 -0.06(-0.67%)
Oct 04, 2022 9.045 9.110 8.986 9.110 1,265 +0.31(+3.49%)
Oct 03, 2022 8.828 8.828 8.800 8.803 571,585 +0.01(+0.16%)
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.