MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DINE — Simplify Tax Aware Diversified Income Strategy ETF
NasdaqSimplify Tax Aware Diversified Income Strategy ETF
$24.49
+0.04(+0.16%)
- O
- 24.49
- H
- 24.49
- L
- 24.49
- V
- 18.03
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.49
Period Return-2.08%
Period High$25.41
Period Low$24.39
Avg Daily Volume660
Total Trading Days105
DINE — Historical OHLCV Price & Volume Table
May 5, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | +$0.04 | +0.16% | 18 | $24.50 | $24.49 $24.49 |
| Oct 1, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | +$0.07 | +0.27% | 89 | $24.66 | $24.45 $24.45 |
| Sep 30, 2026 | $24.44 | $24.44 | $24.39 | $24.39 | $-0.04 | -0.14% | 417 | $24.43 | $24.39 $24.44 |
| Sep 29, 2026 | $24.42 | $24.42 | $24.42 | $24.42 | $-0.05 | -0.18% | 33 | $24.44 | $24.42 $24.42 |
| Sep 28, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | $-0.09 | -0.37% | 585 | $24.47 | $24.47 $24.47 |
| Sep 25, 2026 | $24.56 | $24.56 | $24.56 | $24.56 | $-0.22 | -0.89% | 63 | $24.53 | $24.56 $24.56 |
| Sep 24, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | $-0.07 | -0.29% | 14 | $24.81 | $24.78 $24.78 |
| Sep 23, 2026 | $24.88 | $24.88 | $24.85 | $24.85 | $-0.21 | -0.84% | 122 | $24.89 | $24.85 $24.88 |
| Sep 22, 2026 | $25.09 | $25.14 | $25.05 | $25.06 | $-0.03 | -0.12% | 21,933 | $25.07 | $25.05 $25.14 |
| Sep 21, 2026 | $25.03 | $25.11 | $25.02 | $25.09 | +$0.07 | +0.28% | 3,243 | $25.05 | $25.02 $25.11 |
| Sep 18, 2026 | $25.02 | $25.02 | $25.02 | $25.02 | $-0.06 | -0.22% | 17 | $25.00 | $25.02 $25.02 |
| Sep 17, 2026 | $25.11 | $25.11 | $25.07 | $25.07 | +$0.16 | +0.62% | 2,157 | $25.10 | $25.07 $25.11 |
| Sep 16, 2026 | $24.92 | $24.92 | $24.92 | $24.92 | $-0.02 | -0.06% | 13 | $24.94 | $24.92 $24.92 |
| Sep 15, 2026 | $24.90 | $24.93 | $24.90 | $24.93 | $-0.05 | -0.19% | 410 | $24.91 | $24.90 $24.93 |
| Sep 14, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | $-0.02 | -0.07% | 13 | $24.96 | $24.98 $24.98 |
| Sep 11, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | $-0.01 | -0.02% | 15 | $25.01 | $25.00 $25.00 |
| Sep 10, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | $-0.10 | -0.40% | 115 | $24.99 | $25.00 $25.00 |
| Sep 9, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | $-0.02 | -0.08% | 13 | $25.10 | $25.10 $25.10 |
| Sep 8, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | +$0.01 | +0.02% | 19 | $25.12 | $25.12 $25.12 |
| Sep 4, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | $-0.03 | -0.10% | 14 | $25.11 | $25.12 $25.12 |
| Sep 3, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | +$0.07 | +0.28% | 13 | $25.11 | $25.14 $25.14 |
| Sep 2, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | +$0.02 | +0.08% | 12 | $25.07 | $25.07 $25.07 |
| Sep 1, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | +$0.01 | +0.02% | 13 | $25.06 | $25.05 $25.05 |
| Aug 31, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | +$0.02 | +0.08% | 46 | $25.06 | $25.05 $25.05 |
| Aug 28, 2026 | $25.03 | $25.03 | $25.03 | $25.03 | $-0.09 | -0.36% | 36 | $25.06 | $25.03 $25.03 |
| Aug 27, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | +$0.00 | +0.02% | 23 | $25.10 | $25.12 $25.12 |
| Aug 26, 2026 | $25.15 | $25.15 | $25.11 | $25.11 | $-0.01 | -0.06% | 310 | $25.16 | $25.11 $25.15 |
| Aug 25, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | +$0.05 | +0.18% | 16 | $25.10 | $25.13 $25.13 |
| Aug 24, 2026 | $25.05 | $25.12 | $25.05 | $25.08 | +$0.05 | +0.18% | 761 | $25.07 | $25.05 $25.12 |
| Aug 21, 2026 | $25.05 | $25.05 | $25.04 | $25.04 | $-0.09 | -0.36% | 291 | $25.06 | $25.04 $25.05 |