ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SPD Simplify Us Equity Plus Downside Convexity Etf

32.44
0.10 (0.31%)
After Hours
Last Updated: 16:15:00
Delayed by 15 minutes

SPD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 32.34 0.28 0.87% 32.24 32.415 32.24 6,811
Jul 25 2024 32.06 -0.15 -0.47% 31.51 32.425 31.51 3,749
Jul 24 2024 32.21 -0.71 -2.16% 32.17 32.6099 32.17 14,406
Jul 23 2024 32.92 -0.03 -0.11% 32.97 33.035 32.90 219,022
Jul 22 2024 32.9549 0.35 1.09% 32.80 32.98 32.80 7,761
Jul 19 2024 32.60 -0.26 -0.78% 32.89 32.89 32.60 2,072
Jul 18 2024 32.8571 -0.27 -0.82% 33.14 33.2399 32.75 9,572
Jul 17 2024 33.13 -0.36 -1.07% 33.13 33.19 33.1201 66,772
Jul 16 2024 33.49 0.11 0.33% 33.38 33.51 33.38 11,774
Jul 15 2024 33.38 0.19 0.57% 33.35 33.44 33.35 2,704
Jul 12 2024 33.19 0.09 0.29% 33.07 33.44 33.07 8,739
Jul 11 2024 33.0952 -0.20 -0.62% 33.32 33.38 33.05 9,617
Jul 10 2024 33.30 0.27 0.83% 33.08 33.30 33.07 10,562
Jul 09 2024 33.0262 0.10 0.29% 33.01 33.09 33.01 7,642
Jul 08 2024 32.93 0.02 0.06% 32.97 33.0782 32.92 15,331
Jul 05 2024 32.91 0.17 0.52% 32.76 32.94 32.76 35,872
Jul 03 2024 32.74 0.10 0.31% 32.58 32.77 32.58 30,379
Jul 02 2024 32.64 0.19 0.57% 32.33 32.64 32.33 13,579
Jul 01 2024 32.4544 0.01 0.04% 32.41 32.47 32.31 18,134
Jun 28 2024 32.44 0.00 0.00% 32.44 32.44 32.44 0
Jun 27 2024 32.44 0.00 0.00% 32.50 32.54 32.4355 4,856
Jun 26 2024 32.44 0.04 0.12% 32.32 32.48 32.32 54,170
Jun 25 2024 32.40 0.00 0.00% 32.35 32.45 32.34 11,470
Jun 24 2024 32.40 -0.09 -0.29% 32.80 32.80 32.40 11,793
Jun 21 2024 32.4946 -0.09 -0.26% 32.56 32.6095 32.48 45,149
Jun 20 2024 32.58 -0.11 -0.32% 32.67 32.685 32.57 6,509
Jun 18 2024 32.6854 0.04 0.11% 32.54 32.71 32.54 10,973
Jun 17 2024 32.65 0.29 0.90% 32.35 32.68 32.3054 46,813
Jun 14 2024 32.3573 0.01 0.04% 32.25 32.36 32.2299 14,725
Jun 13 2024 32.3429 0.01 0.04% 32.40 32.40 32.171 8,097
Jun 12 2024 32.33 0.37 1.16% 32.32 32.39 32.22 5,771
Jun 11 2024 31.96 0.05 0.15% 31.82 31.97 31.768 26,932
Jun 10 2024 31.9109 0.05 0.16% 31.82 31.9294 31.80 4,377
Jun 07 2024 31.8601 -0.01 -0.04% 31.81 31.96 31.81 29,528
Jun 06 2024 31.8713 -0.04 -0.12% 31.93 31.94 31.87 22,428
Jun 05 2024 31.91 0.34 1.08% 31.59 31.91 31.55 6,973
Jun 04 2024 31.57 0.16 0.51% 31.40 31.57 31.365 18,666
Jun 03 2024 31.41 -0.01 -0.02% 31.59 31.59 31.22 22,525
May 31 2024 31.4151 0.19 0.62% 31.31 31.4151 31.0799 24,279
May 30 2024 31.2219 -0.20 -0.64% 31.34 31.3677 31.2219 59,480
May 29 2024 31.4222 -0.19 -0.59% 31.46 31.51 31.4222 247,270
May 28 2024 31.6086 0.00 -0.01% 31.61 31.69 31.52 17,297
May 24 2024 31.6121 0.19 0.60% 31.52 31.65 31.52 34,303
May 23 2024 31.422 -0.20 -0.62% 31.79 31.79 31.422 6,385
May 22 2024 31.6186 -0.11 -0.35% 31.74 31.74 31.556 10,397
May 21 2024 31.7311 0.09 0.28% 31.68 31.74 31.62 17,358
May 20 2024 31.6422 0.02 0.08% 31.68 31.77 31.64 17,174
May 17 2024 31.6172 0.00 0.01% 31.54 31.6499 31.53 9,421
May 16 2024 31.615 -0.08 -0.24% 31.68 31.7599 31.61 17,825
May 15 2024 31.69 0.37 1.18% 31.46 31.71 31.34 13,586
May 14 2024 31.32 0.19 0.62% 31.11 31.32 31.11 16,154
May 13 2024 31.1265 -0.03 -0.11% 31.25 31.25 31.0901 10,392
May 10 2024 31.1596 0.04 0.13% 31.20 31.23 31.08 8,149
May 09 2024 31.12 0.16 0.52% 30.93 31.12 30.92 59,386
May 08 2024 30.96 -0.01 -0.03% 30.86 30.96 30.86 5,544
May 07 2024 30.97 0.12 0.40% 30.91 31.02 30.8929 23,661
May 06 2024 30.8477 0.27 0.88% 30.67 30.8477 30.67 16,734
May 03 2024 30.5779 0.40 1.34% 30.51 30.6094 30.43 6,164
May 02 2024 30.173 0.17 0.58% 30.26 30.26 29.93 15,233
May 01 2024 30.00 -0.10 -0.33% 30.07 30.18 29.94 14,194
Apr 30 2024 30.10 -0.40 -1.32% 30.42 30.49 30.09 64,955