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 (%)
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%)
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.