Simplify US Equity PLUS C... (SPYC)
AMEX: SPYC
· Real-Time Price · USD
41.17
-0.35 (-0.83%)
At close: Aug 19, 2025, 2:03 PM
SPYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 41.53 | 41.53 | 41.47 | 41.52 | 41.52 | -0.31% | 2,133 |
| Aug 15, 2025 | 41.74 | 41.74 | 41.55 | 41.65 | 41.65 | -0.57% | 8,500 |
| Aug 14, 2025 | 41.80 | 41.89 | 41.68 | 41.89 | 41.89 | 0.05% | 14,800 |
| Aug 13, 2025 | 41.89 | 41.89 | 41.63 | 41.87 | 41.87 | 0.58% | 38,860 |
| Aug 12, 2025 | 41.12 | 41.63 | 41.12 | 41.63 | 41.63 | 1.66% | 2,500 |
| Aug 11, 2025 | 41.20 | 41.23 | 40.95 | 40.95 | 40.95 | -0.53% | 4,000 |
| Aug 8, 2025 | 40.99 | 41.25 | 40.99 | 41.17 | 41.17 | 1.03% | 3,700 |
| Aug 7, 2025 | 41.22 | 41.22 | 40.64 | 40.75 | 40.75 | -0.32% | 2,727 |
| Aug 6, 2025 | 40.65 | 40.89 | 40.64 | 40.88 | 40.88 | 0.54% | 3,900 |
| Aug 5, 2025 | 40.71 | 40.73 | 40.45 | 40.66 | 40.66 | -0.22% | 3,234 |
| Aug 4, 2025 | 40.34 | 40.75 | 40.34 | 40.75 | 40.75 | 1.72% | 4,909 |
| Aug 1, 2025 | 40.22 | 40.22 | 39.80 | 40.06 | 40.06 | -1.55% | 24,000 |
| Jul 31, 2025 | 41.58 | 41.58 | 40.68 | 40.69 | 40.69 | -1.09% | 5,100 |
| Jul 30, 2025 | 41.08 | 41.30 | 40.90 | 41.14 | 41.14 | -0.17% | 4,445 |
| Jul 29, 2025 | 41.44 | 41.44 | 41.21 | 41.21 | 41.21 | -0.46% | 3,100 |
| Jul 28, 2025 | 41.51 | 41.57 | 41.23 | 41.40 | 41.40 | -0.31% | 8,645 |
| Jul 25, 2025 | 41.35 | 41.69 | 41.35 | 41.53 | 41.53 | 0.31% | 3,538 |
| Jul 24, 2025 | 41.47 | 41.62 | 41.40 | 41.40 | 41.40 | -0.02% | 3,427 |
| Jul 23, 2025 | 41.11 | 41.41 | 41.11 | 41.41 | 41.41 | 0.93% | 4,100 |
| Jul 22, 2025 | 40.83 | 41.03 | 40.76 | 41.03 | 41.03 | 0.20% | 6,721 |