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 )

29.99 +1.00 (+3.45%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 10.64 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%)
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.