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 )

29.00 -0.46 (-1.56%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 10.62 10.66 10.61 10.63 3,381 +0.18(+1.68%)
Jan 30, 2023 10.75 10.81 10.45 10.46 15,111 -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 10.68 10.65 10.68 151 +0.07(+0.67%)
Jan 25, 2023 10.48 10.61 10.44 10.61 2,966 -0.04(-0.35%)
Jan 24, 2023 10.59 10.67 10.59 10.65 3,335 +0.00(+0.03%)
Jan 23, 2023 10.59 10.74 10.51 10.64 4,171 +0.33(+3.24%)
Jan 20, 2023 9.893 10.31 9.805 10.31 3,730 +0.38(+3.78%)
Jan 19, 2023 9.871 9.935 9.783 9.935 799 +0.32(+3.34%)
Jan 18, 2023 9.629 9.776 9.615 9.615 787 -0.29(-2.92%)
Jan 17, 2023 9.827 9.904 9.827 9.904 2,330 +0.87(+9.65%)
Jan 13, 2023 8.984 9.033 8.984 9.033 1,161,007 +0.20(+2.30%)
Jan 12, 2023 8.699 8.830 8.680 8.830 342 +0.72(+8.84%)
Jan 11, 2023 8.090 8.112 8.090 8.112 206 +0.02(+0.21%)
Jan 10, 2023 8.095 8.095 8.095 8.095 13 +0.15(+1.87%)
Jan 09, 2023 7.946 7.946 7.946 7.946 10 +0.15(+1.87%)
Jan 06, 2023 7.801 7.801 7.801 7.801 136 +0.04(+0.51%)
Jan 05, 2023 7.761 7.761 7.761 7.761 2 +0.01(+0.16%)
Jan 04, 2023 7.797 7.870 7.748 7.748 608 +0.09(+1.22%)
Jan 03, 2023 7.655 7.655 7.655 7.655 49 +0.04(+0.55%)
Dec 30, 2022 7.614 7.614 7.614 7.614 136 +0.06(+0.76%)
Dec 29, 2022 7.556 7.556 7.556 7.556 16 +0.03(+0.35%)
Dec 28, 2022 7.530 7.530 7.530 7.530 62 -0.04(-0.48%)
Dec 27, 2022 7.566 7.566 7.566 7.566 4 -0.08(-1.03%)
Dec 23, 2022 7.645 7.645 7.645 7.645 142 +0.04(+0.53%)
Dec 22, 2022 7.605 7.605 7.605 7.605 0 -0.01(-0.09%)
Dec 21, 2022 7.612 7.612 7.612 7.612 35 -0.02(-0.21%)
Dec 20, 2022 7.628 7.628 7.628 7.628 11 +0.14(+1.83%)
Dec 19, 2022 7.491 7.491 7.491 7.491 8 -0.13(-1.72%)
Dec 16, 2022 7.622 7.622 7.622 7.622 142 -0.28(-3.53%)
Dec 15, 2022 7.901 7.901 7.901 7.901 1 -0.18(-2.22%)
Dec 14, 2022 8.081 8.081 8.081 8.081 7 +0.03(+0.36%)
Dec 13, 2022 8.051 8.051 8.051 8.051 12 +0.30(+3.83%)
Dec 12, 2022 7.721 7.755 7.721 7.755 730 +0.03(+0.39%)
Dec 09, 2022 7.724 7.724 7.724 7.724 142 -0.06(-0.81%)
Dec 08, 2022 7.788 7.788 7.788 7.788 48 +0.19(+2.54%)
Dec 07, 2022 7.595 7.595 7.595 7.595 15 -0.07(-0.95%)
Dec 06, 2022 7.668 7.668 7.668 7.668 1 +0.04(+0.55%)
Dec 05, 2022 7.626 7.626 7.626 7.626 1 -0.09(-1.10%)
Dec 02, 2022 7.711 7.711 7.711 7.711 142 +0.07(+0.96%)
Dec 01, 2022 7.638 7.638 7.638 7.638 46 -0.10(-1.35%)
Nov 30, 2022 7.742 7.742 7.742 7.742 1 +0.32(+4.26%)
Nov 29, 2022 7.426 7.426 7.426 7.426 8 +0.12(+1.71%)
Nov 28, 2022 7.301 7.301 7.301 7.301 11 -0.12(-1.62%)
Nov 25, 2022 7.421 7.421 7.421 7.421 142 +0.04(+0.60%)
Nov 23, 2022 7.377 7.377 7.377 7.377 142 +0.25(+3.58%)
Nov 22, 2022 7.122 7.122 7.122 7.122 22 +0.13(+1.82%)
Nov 21, 2022 7.379 7.379 6.995 6.995 502 -0.38(-5.19%)
Nov 18, 2022 7.400 7.516 7.379 7.379 2,403 +0.01(+0.19%)
Nov 17, 2022 7.365 7.365 7.365 7.365 7 +0.09(+1.25%)
Nov 16, 2022 7.274 7.274 7.274 7.274 14 -0.15(-2.06%)
Nov 15, 2022 7.428 7.428 7.428 7.428 200 +0.28(+3.93%)
Nov 14, 2022 7.224 7.238 7.147 7.147 493 -0.12(-1.61%)
Nov 11, 2022 7.147 7.264 7.147 7.264 2,740 -0.62(-7.86%)
Nov 10, 2022 7.624 7.884 7.624 7.884 791 +0.92(+13.26%)
Nov 09, 2022 7.470 7.470 6.961 6.961 715 -1.06(-13.20%)
Nov 08, 2022 9.107 9.107 7.484 8.019 4,276 -1.26(-13.57%)
Nov 07, 2022 9.269 9.290 9.248 9.277 1,253 -0.13(-1.36%)
Nov 04, 2022 9.409 9.409 9.406 9.406 142 +0.37(+4.04%)
Nov 03, 2022 9.040 9.040 9.040 9.040 25 -0.00(-0.04%)
Nov 02, 2022 9.044 9.044 9.044 9.044 95 -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.