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 )

29.36 -0.81 (-2.68%)
Streaming Delayed Price Updated: 1:37 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 (%)
Feb 28, 2023 10.69 10.69 10.69 10.69 53 -0.02(-0.18%)
Feb 27, 2023 10.70 10.70 10.70 10.70 64 +0.02(+0.18%)
Feb 24, 2023 10.65 10.69 10.65 10.69 1,114 -0.34(-3.10%)
Feb 23, 2023 11.15 11.15 11.03 11.03 101,800 +0.12(+1.10%)
Feb 22, 2023 10.89 10.91 10.83 10.91 1,226 -0.34(-3.02%)
Feb 21, 2023 11.25 11.25 11.25 11.25 65 -0.19(-1.63%)
Feb 17, 2023 11.19 11.43 11.19 11.43 788 +0.11(+0.93%)
Feb 16, 2023 11.25 11.50 11.25 11.33 2,168 +0.17(+1.53%)
Feb 15, 2023 11.16 11.16 11.16 11.16 66 +0.89(+8.62%)
Feb 14, 2023 10.18 10.27 10.18 10.27 244 +0.27(+2.68%)
Feb 13, 2023 10.02 10.02 9.956 10.00 839 +0.02(+0.21%)
Feb 10, 2023 9.982 9.982 9.982 9.982 135 -0.08(-0.84%)
Feb 09, 2023 10.08 10.08 10.07 10.07 706 -0.49(-4.66%)
Feb 08, 2023 10.58 10.60 10.56 10.56 2,780 -0.16(-1.45%)
Feb 07, 2023 10.77 10.77 10.67 10.71 2,173 +0.06(+0.61%)
Feb 06, 2023 10.52 10.72 10.52 10.65 1,085 -0.15(-1.42%)
Feb 03, 2023 10.83 10.94 10.80 10.80 7,719 -0.24(-2.14%)
Feb 02, 2023 11.05 11.11 11.02 11.04 1,059 +0.07(+0.61%)
Feb 01, 2023 10.54 10.97 10.54 10.97 1,369 +0.28(+2.62%)
Jan 31, 2023 10.68 10.72 10.67 10.69 3,362 +0.18(+1.68%)
Jan 30, 2023 10.81 10.87 10.51 10.52 15,026 -0.25(-2.33%)
Jan 27, 2023 10.77 10.77 10.77 10.77 156 +0.02(+0.23%)
Jan 26, 2023 10.71 10.74 10.71 10.74 150 +0.07(+0.67%)
Jan 25, 2023 10.54 10.67 10.49 10.67 2,949 -0.04(-0.35%)
Jan 24, 2023 10.65 10.73 10.65 10.71 3,316 +0.00(+0.03%)
Jan 23, 2023 10.65 10.80 10.57 10.70 4,148 +0.34(+3.24%)
Jan 20, 2023 9.949 10.37 9.860 10.37 3,709 +0.38(+3.78%)
Jan 19, 2023 9.927 9.991 9.838 9.991 795 +0.32(+3.34%)
Jan 18, 2023 9.684 9.831 9.669 9.669 782 -0.29(-2.92%)
Jan 17, 2023 9.883 9.960 9.883 9.960 2,317 +0.88(+9.65%)
Jan 13, 2023 9.035 9.084 9.035 9.084 1,154,489 +0.20(+2.30%)
Jan 12, 2023 8.748 8.880 8.729 8.880 340 +0.72(+8.84%)
Jan 11, 2023 8.136 8.158 8.136 8.158 204 +0.02(+0.21%)
Jan 10, 2023 8.141 8.141 8.141 8.141 13 +0.15(+1.87%)
Jan 09, 2023 7.991 7.991 7.991 7.991 10 +0.15(+1.87%)
Jan 06, 2023 7.845 7.845 7.845 7.845 135 +0.04(+0.51%)
Jan 05, 2023 7.805 7.805 7.805 7.805 2 +0.01(+0.16%)
Jan 04, 2023 7.841 7.915 7.792 7.792 605 +0.09(+1.22%)
Jan 03, 2023 7.698 7.698 7.698 7.698 48 +0.04(+0.55%)
Dec 30, 2022 7.657 7.657 7.657 7.657 135 +0.06(+0.76%)
Dec 29, 2022 7.599 7.599 7.599 7.599 16 +0.03(+0.35%)
Dec 28, 2022 7.572 7.572 7.572 7.572 62 -0.04(-0.48%)
Dec 27, 2022 7.609 7.609 7.609 7.609 4 -0.08(-1.03%)
Dec 23, 2022 7.688 7.688 7.688 7.688 141 +0.04(+0.53%)
Dec 22, 2022 7.648 7.648 7.648 7.648 0 -0.01(-0.09%)
Dec 21, 2022 7.655 7.655 7.655 7.655 35 -0.02(-0.21%)
Dec 20, 2022 7.671 7.671 7.671 7.671 11 +0.14(+1.83%)
Dec 19, 2022 7.533 7.533 7.533 7.533 8 -0.13(-1.72%)
Dec 16, 2022 7.665 7.665 7.665 7.665 141 -0.28(-3.53%)
Dec 15, 2022 7.946 7.946 7.946 7.946 1 -0.18(-2.22%)
Dec 14, 2022 8.126 8.126 8.126 8.126 7 +0.03(+0.36%)
Dec 13, 2022 8.097 8.097 8.097 8.097 12 +0.30(+3.83%)
Dec 12, 2022 7.764 7.799 7.764 7.799 726 +0.03(+0.40%)
Dec 09, 2022 7.768 7.768 7.768 7.768 141 -0.06(-0.81%)
Dec 08, 2022 7.832 7.832 7.832 7.832 48 +0.19(+2.54%)
Dec 07, 2022 7.638 7.638 7.638 7.638 15 -0.07(-0.95%)
Dec 06, 2022 7.711 7.711 7.711 7.711 1 +0.04(+0.55%)
Dec 05, 2022 7.669 7.669 7.669 7.669 1 -0.09(-1.10%)
Dec 02, 2022 7.755 7.755 7.755 7.755 141 +0.07(+0.96%)
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.