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 )

29.80 +1.23 (+4.29%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 12, 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 (%)
Aug 31, 2023 12.29 12.29 11.73 11.76 5,918 -0.51(-4.18%)
Aug 30, 2023 12.28 12.49 12.27 12.27 4,760 -0.28(-2.20%)
Aug 29, 2023 12.14 12.65 12.14 12.55 4,805 +0.88(+7.57%)
Aug 28, 2023 11.70 11.82 11.66 11.66 2,926 -0.01(-0.07%)
Aug 25, 2023 11.67 11.67 11.64 11.67 2,987 -0.02(-0.14%)
Aug 24, 2023 11.67 11.70 11.67 11.69 810 -0.20(-1.68%)
Aug 23, 2023 11.64 11.93 11.64 11.89 2,153 +0.33(+2.88%)
Aug 22, 2023 11.69 11.69 11.56 11.56 332 -0.15(-1.32%)
Aug 21, 2023 11.70 11.73 11.66 11.71 1,696 +0.02(+0.13%)
Aug 18, 2023 11.92 11.92 11.55 11.70 7,596 -0.82(-6.56%)
Aug 17, 2023 12.79 12.80 12.52 12.52 3,943 -0.64(-4.84%)
Aug 16, 2023 13.13 13.17 13.13 13.15 1,457 +0.01(+0.07%)
Aug 15, 2023 13.29 13.34 13.13 13.14 4,815 -0.16(-1.19%)
Aug 14, 2023 13.27 13.51 13.27 13.30 4,410 -0.01(-0.09%)
Aug 11, 2023 13.34 13.46 13.30 13.31 4,223 +0.01(+0.06%)
Aug 10, 2023 13.36 13.43 13.29 13.30 1,242 +0.00(+0.00%)
Aug 09, 2023 13.50 13.50 13.30 13.30 8,033 -0.32(-2.33%)
Aug 08, 2023 13.34 13.66 13.34 13.62 6,751 +0.43(+3.22%)
Aug 07, 2023 13.17 13.24 13.08 13.20 3,621 +0.13(+0.98%)
Aug 04, 2023 13.27 13.28 13.07 13.07 3,302 -0.15(-1.14%)
Aug 03, 2023 13.23 13.27 13.22 13.22 5,195 +0.04(+0.32%)
Aug 02, 2023 13.32 13.32 13.18 13.18 2,151 -0.08(-0.61%)
Aug 01, 2023 13.17 13.28 13.00 13.26 3,169 +0.09(+0.68%)
Jul 31, 2023 13.32 13.32 13.17 13.17 3,298 -0.06(-0.47%)
Jul 28, 2023 13.34 13.34 13.23 13.23 1,854 +0.09(+0.68%)
Jul 27, 2023 13.30 13.30 13.14 13.14 1,409 -0.18(-1.35%)
Jul 26, 2023 13.39 13.39 13.28 13.32 5,270 -0.01(-0.05%)
Jul 25, 2023 13.81 13.81 13.26 13.33 8,699 -0.02(-0.17%)
Jul 24, 2023 13.79 13.79 12.55 13.35 13,265 -0.22(-1.65%)
Jul 21, 2023 13.56 13.58 13.53 13.58 2,556 +0.04(+0.33%)
Jul 20, 2023 13.62 13.62 13.50 13.53 2,968 -0.15(-1.13%)
Jul 19, 2023 13.63 13.73 13.54 13.69 8,489 +0.14(+1.00%)
Jul 18, 2023 13.54 13.67 13.54 13.55 5,083 -0.08(-0.62%)
Jul 17, 2023 14.07 14.07 13.60 13.63 11,937 -0.06(-0.47%)
Jul 14, 2023 14.61 14.61 13.60 13.70 17,470 -0.90(-6.19%)
Jul 13, 2023 13.93 14.60 13.93 14.60 7,700 +0.81(+5.87%)
Jul 12, 2023 13.93 14.04 13.79 13.79 2,616 -0.11(-0.80%)
Jul 11, 2023 13.81 13.92 13.81 13.90 1,516 -0.20(-1.42%)
Jul 10, 2023 13.80 14.10 13.80 14.10 2,761 +0.35(+2.51%)
Jul 07, 2023 13.82 13.88 13.76 13.76 2,334 -0.07(-0.51%)
Jul 06, 2023 13.73 13.87 13.73 13.83 2,117 -0.08(-0.54%)
Jul 05, 2023 13.88 13.99 13.86 13.90 4,420 -0.33(-2.32%)
Jul 03, 2023 14.04 14.29 14.02 14.23 2,146 +0.17(+1.24%)
Jun 30, 2023 14.36 14.36 13.80 14.06 5,016 +0.02(+0.11%)
Jun 29, 2023 14.10 14.10 14.04 14.04 2,739 +0.28(+2.03%)
Jun 28, 2023 13.80 13.80 13.77 13.77 349 -0.31(-2.18%)
Jun 27, 2023 14.11 14.11 14.07 14.07 1,029 +0.22(+1.59%)
Jun 26, 2023 13.90 13.94 13.75 13.85 1,737 -0.37(-2.60%)
Jun 23, 2023 13.80 14.26 13.80 14.22 1,032 +0.39(+2.84%)
Jun 22, 2023 13.83 13.83 13.83 13.83 766 +0.03(+0.21%)
Jun 21, 2023 13.37 13.83 13.37 13.80 3,404 +0.97(+7.59%)
Jun 20, 2023 12.28 12.83 12.17 12.83 3,107 +0.81(+6.77%)
Jun 16, 2023 11.54 12.08 11.54 12.01 3,180 +0.46(+3.97%)
Jun 15, 2023 11.32 11.56 11.56 2,913 -0.30(-2.56%)
Jun 14, 2023 11.82 11.90 11.82 11.86 1,109 +0.10(+0.82%)
Jun 13, 2023 11.74 11.76 11.74 11.76 599 +0.04(+0.37%)
Jun 12, 2023 11.73 11.73 11.71 11.72 852 -0.30(-2.50%)
Jun 09, 2023 12.10 12.10 12.02 12.02 2,143 -0.07(-0.54%)
Jun 08, 2023 12.11 12.11 12.02 12.08 931 +0.07(+0.55%)
Jun 07, 2023 12.15 12.15 12.02 12.02 1,319 -0.32(-2.61%)
Jun 06, 2023 11.73 12.34 11.73 12.34 1,076 +0.75(+6.43%)
Jun 05, 2023 12.15 12.19 11.55 11.59 5,340 -0.80(-6.44%)
Jun 02, 2023 12.26 12.39 12.19 12.39 1,752 +0.27(+2.22%)
Jun 01, 2023 12.15 12.22 12.05 12.12 2,767 -0.09(-0.77%)
May 31, 2023 12.34 12.34 12.22 12.22 670 -0.47(-3.67%)
May 30, 2023 12.64 12.71 12.58 12.68 2,871 +0.58(+4.78%)
May 26, 2023 11.94 12.17 11.94 12.10 1,930 +0.18(+1.49%)
May 25, 2023 11.80 11.93 11.80 11.93 409 +0.12(+1.04%)
May 24, 2023 11.98 12.19 11.80 11.80 3,742 -0.51(-4.16%)
May 23, 2023 12.35 12.35 12.32 12.32 411 +0.14(+1.18%)
May 22, 2023 12.19 12.29 12.16 12.17 4,117 +0.02(+0.12%)
May 19, 2023 12.16 12.20 12.10 12.16 1,007 +0.08(+0.69%)
May 18, 2023 11.55 12.07 11.55 12.07 1,665 -0.33(-2.70%)
May 17, 2023 12.33 12.46 12.33 12.41 502 +0.23(+1.85%)
May 16, 2023 12.28 12.28 12.18 12.18 861 -0.23(-1.88%)
May 15, 2023 12.49 12.49 12.42 12.42 1,191 +0.49(+4.12%)
May 12, 2023 12.61 12.61 11.72 11.93 3,750 -0.19(-1.58%)
May 11, 2023 12.13 12.13 12.12 12.12 175 -0.42(-3.35%)
May 10, 2023 12.76 12.76 12.44 12.54 656 -0.02(-0.12%)
May 09, 2023 12.50 12.55 12.50 12.55 1,237 +0.19(+1.50%)
May 08, 2023 13.34 13.34 12.37 12.37 3,443 -1.07(-7.95%)
May 05, 2023 13.44 13.44 13.44 13.44 216 +0.38(+2.95%)
May 04, 2023 13.05 13.05 13.05 13.05 23 +0.29(+2.25%)
May 03, 2023 12.76 12.76 12.73 12.76 1,099 -0.22(-1.71%)
May 02, 2023 12.99 12.99 12.99 12.99 100 +0.31(+2.44%)
May 01, 2023 12.90 12.90 12.60 12.68 5,372 -0.60(-4.50%)
Apr 28, 2023 13.27 13.27 13.27 13.27 2,055 -0.24(-1.76%)
Apr 27, 2023 13.21 13.51 13.15 13.51 1,939 +0.85(+6.75%)
Apr 26, 2023 13.52 13.57 12.66 12.66 5,600 +0.20(+1.60%)
Apr 25, 2023 12.46 12.46 12.46 12.46 118 +0.09(+0.69%)
Apr 24, 2023 12.54 12.54 12.32 12.37 500 +0.03(+0.21%)
Apr 21, 2023 12.86 12.87 12.35 12.35 3,032 -0.35(-2.78%)
Apr 20, 2023 12.70 12.70 12.70 12.70 278 -0.60(-4.51%)
Apr 19, 2023 13.34 13.35 13.29 13.30 2,288 -0.50(-3.62%)
Apr 18, 2023 13.82 13.82 13.66 13.80 3,813 +0.40(+2.99%)
Apr 17, 2023 13.71 13.71 13.27 13.40 10,849 -0.40(-2.91%)
Apr 14, 2023 13.88 13.88 13.75 13.80 1,097 -0.02(-0.13%)
Apr 13, 2023 13.83 13.83 13.82 13.82 709 +0.25(+1.84%)
Apr 12, 2023 14.00 14.00 13.57 13.57 1,462 -0.16(-1.15%)
Apr 11, 2023 13.69 13.73 13.69 13.73 784 +0.49(+3.68%)
Apr 10, 2023 13.08 13.24 12.76 13.24 922 +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 12.68 12.77 1,566 +0.05(+0.41%)
Apr 04, 2023 12.68 12.72 12.68 12.72 926 -0.01(-0.11%)
Apr 03, 2023 12.81 12.81 12.73 12.73 593 -0.13(-1.00%)
Mar 31, 2023 12.96 12.96 12.86 12.86 606 +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 12.90 12.87 12.90 866 +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 12.70 12.24 12.24 2,795 -0.42(-3.29%)
Mar 24, 2023 12.69 12.69 12.66 12.66 310 -0.29(-2.24%)
Mar 23, 2023 12.16 12.95 12.16 12.95 973 +0.80(+6.55%)
Mar 22, 2023 12.95 12.94 12.15 12.15 4,210 -0.71(-5.51%)
Mar 21, 2023 12.78 12.95 12.78 12.86 1,329 +0.14(+1.11%)
Mar 20, 2023 12.83 12.83 12.67 12.72 1,445 +0.51(+4.22%)
Mar 17, 2023 12.08 12.21 12.07 12.21 1,569 +0.85(+7.53%)
Mar 16, 2023 11.28 11.35 11.28 11.35 664 +0.35(+3.21%)
Mar 15, 2023 11.05 11.05 10.95 11.00 2,447 -0.41(-3.57%)
Mar 14, 2023 11.85 11.85 11.41 11.41 1,475 +0.42(+3.82%)
Mar 13, 2023 10.45 10.99 10.45 10.99 1,314 +1.93(+21.33%)
Mar 10, 2023 9.054 9.054 9.054 9.054 210 -0.07(-0.75%)
Mar 09, 2023 9.491 9.491 9.122 9.122 1,006 -0.87(-8.71%)
Mar 08, 2023 9.994 9.994 9.993 9.993 876 -0.02(-0.21%)
Mar 07, 2023 10.06 10.06 10.01 10.01 314 -0.14(-1.33%)
Mar 06, 2023 10.25 10.25 10.15 10.15 379 +0.01(+0.07%)
Mar 03, 2023 10.23 10.23 10.14 10.14 656 -0.55(-5.16%)
Mar 02, 2023 10.69 10.69 10.69 10.69 47 +0.04(+0.40%)
Mar 01, 2023 10.63 10.66 10.63 10.65 4,075 +0.03(+0.24%)
Feb 28, 2023 10.63 10.63 10.63 10.63 54 -0.02(-0.18%)
Feb 27, 2023 10.64 10.64 10.64 10.64 64 +0.02(+0.18%)
Feb 24, 2023 10.59 10.63 10.59 10.63 1,121 -0.34(-3.10%)
Feb 23, 2023 11.08 11.08 10.96 10.96 102,375 +0.12(+1.10%)
Feb 22, 2023 10.83 10.85 10.77 10.85 1,233 -0.34(-3.02%)
Feb 21, 2023 11.18 11.18 11.18 11.18 65 -0.19(-1.63%)
Feb 17, 2023 11.12 11.37 11.12 11.37 792 +0.10(+0.93%)
Feb 16, 2023 11.19 11.44 11.19 11.26 2,180 +0.17(+1.53%)
Feb 15, 2023 11.09 11.09 11.09 11.09 66 +0.88(+8.63%)
Feb 14, 2023 10.12 10.21 10.12 10.21 245 +0.27(+2.68%)
Feb 13, 2023 9.966 9.966 9.900 9.947 844 +0.02(+0.21%)
Feb 10, 2023 9.926 9.926 9.926 9.926 136 -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 2,796 -0.15(-1.45%)
Feb 07, 2023 10.71 10.71 10.61 10.65 2,186 +0.06(+0.61%)
Feb 06, 2023 10.46 10.66 10.46 10.59 1,091 -0.15(-1.42%)
Feb 03, 2023 10.77 10.88 10.74 10.74 7,763 -0.23(-2.14%)
Feb 02, 2023 10.99 11.04 10.96 10.98 1,065 +0.07(+0.61%)
Feb 01, 2023 10.48 10.91 10.48 10.91 1,376 +0.28(+2.62%)
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%)
Nov 01, 2022 9.121 9.121 9.121 9.121 39 +0.05(+0.54%)
Oct 31, 2022 9.072 9.072 9.072 9.072 159 -0.06(-0.68%)
Oct 28, 2022 9.121 9.142 9.121 9.134 1,080 -0.08(-0.85%)
Oct 27, 2022 9.234 9.234 9.213 9.213 519 -0.04(-0.39%)
Oct 26, 2022 9.248 9.248 9.248 9.248 56 +0.21(+2.32%)
Oct 25, 2022 8.686 9.038 8.686 9.038 455 +0.42(+4.83%)
Oct 24, 2022 8.622 8.622 8.622 8.622 5 +0.08(+0.97%)
Oct 21, 2022 8.539 8.539 8.539 8.539 142 +0.04(+0.46%)
Oct 20, 2022 8.557 8.557 8.494 8.500 457 -0.06(-0.70%)
Oct 19, 2022 8.560 8.560 8.560 8.560 14 +0.01(+0.10%)
Oct 18, 2022 8.747 8.747 8.551 8.551 494 -0.13(-1.53%)
Oct 17, 2022 8.684 8.684 8.684 8.684 51 +0.20(+2.38%)
Oct 14, 2022 8.482 8.482 8.482 8.482 142 -0.18(-2.08%)
Oct 13, 2022 8.549 8.669 8.549 8.663 1,139 +0.17(+1.97%)
Oct 12, 2022 8.417 8.496 8.417 8.496 227 +0.08(+0.90%)
Oct 11, 2022 8.420 8.420 8.420 8.420 0 -0.11(-1.27%)
Oct 10, 2022 8.571 8.571 8.528 8.528 344 -0.17(-1.91%)
Oct 07, 2022 8.662 8.694 8.662 8.694 793 -0.29(-3.19%)
Oct 06, 2022 8.980 8.980 8.980 8.980 245 -0.06(-0.72%)
Oct 05, 2022 8.985 9.045 8.985 9.045 1,021 -0.06(-0.67%)
Oct 04, 2022 9.041 9.106 8.982 9.106 1,266 +0.31(+3.49%)
Oct 03, 2022 8.824 8.824 8.796 8.799 571,838 +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.