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 )

30.38 -0.31 (-1.01%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Apr 28, 2023 13.28 13.28 13.28 13.28 2,054 -0.24(-1.76%)
Apr 27, 2023 13.22 13.52 13.16 13.52 1,938 +0.86(+6.75%)
Apr 26, 2023 13.53 13.57 12.66 12.66 5,597 +0.20(+1.60%)
Apr 25, 2023 12.46 12.46 12.46 12.46 118 +0.09(+0.69%)
Apr 24, 2023 12.55 12.55 12.32 12.38 500 +0.03(+0.21%)
Apr 21, 2023 12.87 12.87 12.35 12.35 3,031 -0.35(-2.78%)
Apr 20, 2023 12.71 12.71 12.71 12.71 278 -0.60(-4.51%)
Apr 19, 2023 13.35 13.36 13.29 13.30 2,287 -0.50(-3.62%)
Apr 18, 2023 13.82 13.82 13.67 13.81 3,811 +0.40(+2.99%)
Apr 17, 2023 13.72 13.72 13.28 13.40 10,844 -0.40(-2.91%)
Apr 14, 2023 13.88 13.88 13.76 13.81 1,097 -0.02(-0.13%)
Apr 13, 2023 13.84 13.84 13.82 13.82 709 +0.25(+1.84%)
Apr 12, 2023 14.00 14.01 13.57 13.57 1,461 -0.16(-1.15%)
Apr 11, 2023 13.70 13.73 13.70 13.73 784 +0.49(+3.68%)
Apr 10, 2023 13.08 13.25 12.77 13.25 922 +0.57(+4.52%)
Apr 06, 2023 12.67 12.67 12.67 12.67 133 -0.10(-0.82%)
Apr 05, 2023 12.84 12.84 12.69 12.78 1,565 +0.05(+0.41%)
Apr 04, 2023 12.69 12.72 12.69 12.72 926 -0.01(-0.11%)
Apr 03, 2023 12.81 12.81 12.74 12.74 592 -0.13(-1.00%)
Mar 31, 2023 12.97 12.97 12.87 12.87 606 +0.12(+0.91%)
Mar 30, 2023 12.67 12.75 12.67 12.75 318 -0.16(-1.21%)
Mar 29, 2023 12.88 12.91 12.87 12.91 865 +0.44(+3.57%)
Mar 28, 2023 12.22 12.46 12.22 12.46 315 +0.22(+1.76%)
Mar 27, 2023 12.64 12.71 12.25 12.25 2,794 -0.42(-3.29%)
Mar 24, 2023 12.69 12.69 12.66 12.66 310 -0.29(-2.24%)
Mar 23, 2023 12.17 12.95 12.17 12.95 973 +0.80(+6.55%)
Mar 22, 2023 12.95 12.95 12.16 12.16 4,208 -0.71(-5.51%)
Mar 21, 2023 12.78 12.95 12.78 12.87 1,328 +0.14(+1.11%)
Mar 20, 2023 12.84 12.84 12.68 12.73 1,444 +0.52(+4.22%)
Mar 17, 2023 12.09 12.21 12.07 12.21 1,568 +0.86(+7.53%)
Mar 16, 2023 11.29 11.36 11.29 11.36 664 +0.35(+3.21%)
Mar 15, 2023 11.06 11.06 10.95 11.00 2,446 -0.41(-3.57%)
Mar 14, 2023 11.85 11.85 11.41 11.41 1,474 +0.42(+3.82%)
Mar 13, 2023 10.46 10.99 10.46 10.99 1,313 +1.93(+21.33%)
Mar 10, 2023 9.058 9.058 9.058 9.058 210 -0.07(-0.75%)
Mar 09, 2023 9.495 9.495 9.126 9.126 1,005 -0.87(-8.71%)
Mar 08, 2023 9.999 9.999 9.997 9.997 876 -0.02(-0.21%)
Mar 07, 2023 10.07 10.07 10.02 10.02 314 -0.14(-1.33%)
Mar 06, 2023 10.26 10.26 10.15 10.15 379 +0.01(+0.07%)
Mar 03, 2023 10.24 10.24 10.15 10.15 656 -0.55(-5.16%)
Mar 02, 2023 10.70 10.70 10.70 10.70 47 +0.04(+0.40%)
Mar 01, 2023 10.64 10.67 10.64 10.66 4,073 +0.03(+0.24%)
Feb 28, 2023 10.63 10.63 10.63 10.63 54 -0.02(-0.18%)
Feb 27, 2023 10.65 10.65 10.65 10.65 64 +0.02(+0.18%)
Feb 24, 2023 10.60 10.63 10.60 10.63 1,120 -0.34(-3.10%)
Feb 23, 2023 11.09 11.09 10.97 10.97 102,330 +0.12(+1.10%)
Feb 22, 2023 10.84 10.85 10.78 10.85 1,233 -0.34(-3.02%)
Feb 21, 2023 11.19 11.19 11.19 11.19 65 -0.19(-1.63%)
Feb 17, 2023 11.13 11.37 11.13 11.37 792 +0.10(+0.93%)
Feb 16, 2023 11.20 11.44 11.20 11.27 2,179 +0.17(+1.53%)
Feb 15, 2023 11.10 11.10 11.10 11.10 66 +0.88(+8.62%)
Feb 14, 2023 10.13 10.22 10.13 10.22 245 +0.27(+2.68%)
Feb 13, 2023 9.971 9.971 9.905 9.952 844 +0.02(+0.21%)
Feb 10, 2023 9.930 9.930 9.930 9.930 136 -0.08(-0.84%)
Feb 09, 2023 10.03 10.03 10.01 10.01 710 -0.49(-4.66%)
Feb 08, 2023 10.52 10.54 10.50 10.50 2,794 -0.15(-1.45%)
Feb 07, 2023 10.72 10.72 10.62 10.66 2,185 +0.06(+0.61%)
Feb 06, 2023 10.47 10.66 10.47 10.59 1,091 -0.15(-1.42%)
Feb 03, 2023 10.77 10.89 10.75 10.75 7,759 -0.23(-2.14%)
Feb 02, 2023 10.99 11.05 10.96 10.98 1,065 +0.07(+0.61%)
Feb 01, 2023 10.48 10.92 10.48 10.92 1,376 +0.28(+2.62%)
Jan 31, 2023 10.62 10.67 10.62 10.64 3,379 +0.18(+1.68%)
Jan 30, 2023 10.76 10.81 10.45 10.46 15,104 -0.25(-2.33%)
Jan 27, 2023 10.71 10.71 10.71 10.71 156 +0.02(+0.23%)
Jan 26, 2023 10.65 10.69 10.65 10.69 151 +0.07(+0.67%)
Jan 25, 2023 10.48 10.62 10.44 10.62 2,965 -0.04(-0.35%)
Jan 24, 2023 10.59 10.68 10.59 10.65 3,333 +0.00(+0.03%)
Jan 23, 2023 10.59 10.75 10.51 10.65 4,169 +0.33(+3.24%)
Jan 20, 2023 9.897 10.32 9.809 10.32 3,729 +0.38(+3.78%)
Jan 19, 2023 9.875 9.940 9.787 9.940 799 +0.32(+3.34%)
Jan 18, 2023 9.634 9.780 9.619 9.619 787 -0.29(-2.92%)
Jan 17, 2023 9.831 9.908 9.831 9.908 2,329 +0.87(+9.65%)
Jan 13, 2023 8.988 9.037 8.988 9.037 1,160,494 +0.20(+2.30%)
Jan 12, 2023 8.702 8.834 8.684 8.834 342 +0.72(+8.84%)
Jan 11, 2023 8.094 8.116 8.094 8.116 205 +0.02(+0.21%)
Jan 10, 2023 8.099 8.099 8.099 8.099 13 +0.15(+1.87%)
Jan 09, 2023 7.950 7.950 7.950 7.950 10 +0.15(+1.87%)
Jan 06, 2023 7.804 7.804 7.804 7.804 136 +0.04(+0.51%)
Jan 05, 2023 7.764 7.764 7.764 7.764 2 +0.01(+0.16%)
Jan 04, 2023 7.801 7.874 7.752 7.752 608 +0.09(+1.22%)
Jan 03, 2023 7.659 7.659 7.659 7.659 49 +0.04(+0.55%)
Dec 30, 2022 7.617 7.617 7.617 7.617 136 +0.06(+0.76%)
Dec 29, 2022 7.559 7.559 7.559 7.559 16 +0.03(+0.35%)
Dec 28, 2022 7.533 7.533 7.533 7.533 62 -0.04(-0.48%)
Dec 27, 2022 7.570 7.570 7.570 7.570 4 -0.08(-1.03%)
Dec 23, 2022 7.648 7.648 7.648 7.648 142 +0.04(+0.53%)
Dec 22, 2022 7.608 7.608 7.608 7.608 0 -0.01(-0.09%)
Dec 21, 2022 7.615 7.615 7.615 7.615 35 -0.02(-0.21%)
Dec 20, 2022 7.631 7.631 7.631 7.631 11 +0.14(+1.83%)
Dec 19, 2022 7.494 7.494 7.494 7.494 8 -0.13(-1.72%)
Dec 16, 2022 7.626 7.626 7.626 7.626 142 -0.28(-3.53%)
Dec 15, 2022 7.905 7.905 7.905 7.905 1 -0.18(-2.22%)
Dec 14, 2022 8.084 8.084 8.084 8.084 7 +0.03(+0.36%)
Dec 13, 2022 8.055 8.055 8.055 8.055 12 +0.30(+3.83%)
Dec 12, 2022 7.724 7.758 7.724 7.758 730 +0.03(+0.40%)
Dec 09, 2022 7.728 7.728 7.728 7.728 142 -0.06(-0.81%)
Dec 08, 2022 7.791 7.791 7.791 7.791 48 +0.19(+2.54%)
Dec 07, 2022 7.598 7.598 7.598 7.598 15 -0.07(-0.95%)
Dec 06, 2022 7.671 7.671 7.671 7.671 1 +0.04(+0.55%)
Dec 05, 2022 7.629 7.629 7.629 7.629 1 -0.09(-1.10%)
Dec 02, 2022 7.714 7.714 7.714 7.714 142 +0.07(+0.96%)
Dec 01, 2022 7.641 7.641 7.641 7.641 46 -0.10(-1.35%)
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.