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%
HARD — Simplify Commodities Strategy No K-1 ETF
NYSE ArcaSimplify Commodities Strategy No K-1 ETF
$34.15
-0.18(-0.52%)
- O
- 33.59
- H
- 34.15
- L
- 33.24
- V
- 14.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.15
Period Return+18.99%
Period High$37.63
Period Low$27.59
Avg Daily Volume34.2K
Total Trading Days365
HARD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.59 | $34.15 | $33.24 | $34.15 | $-0.18 | -0.52% | 14,813 | $33.79 | $33.24 $34.15 |
| Oct 1, 2026 | $33.80 | $34.33 | $33.80 | $34.33 | +$0.65 | +1.93% | 21,885 | $33.99 | $33.80 $34.33 |
| Sep 30, 2026 | $33.97 | $34.19 | $33.68 | $33.68 | +$0.38 | +1.13% | 12,586 | $33.91 | $33.68 $34.19 |
| Sep 29, 2026 | $33.21 | $33.47 | $33.10 | $33.31 | $-0.54 | -1.58% | 88,786 | $33.27 | $33.10 $33.47 |
| Sep 28, 2026 | $34.03 | $34.12 | $33.42 | $33.84 | $-0.17 | -0.51% | 13,159 | $33.87 | $33.42 $34.12 |
| Sep 25, 2026 | $34.13 | $34.40 | $33.64 | $34.01 | $-0.98 | -2.79% | 69,473 | $33.81 | $33.64 $34.40 |
| Sep 24, 2026 | $34.92 | $35.35 | $34.68 | $34.99 | +$0.03 | +0.07% | 14,480 | $34.99 | $34.68 $35.35 |
| Sep 23, 2026 | $34.53 | $34.98 | $34.53 | $34.97 | +$0.70 | +2.03% | 10,183 | $34.84 | $34.53 $34.98 |
| Sep 22, 2026 | $34.11 | $34.60 | $34.11 | $34.27 | $-0.19 | -0.55% | 21,999 | $34.51 | $34.11 $34.60 |
| Sep 21, 2026 | $34.45 | $34.62 | $34.12 | $34.46 | $-0.71 | -2.02% | 10,121 | $34.45 | $34.12 $34.62 |
| Sep 18, 2026 | $35.60 | $35.66 | $35.10 | $35.17 | $-0.22 | -0.62% | 42,345 | $35.43 | $35.10 $35.66 |
| Sep 17, 2026 | $35.50 | $35.72 | $35.34 | $35.39 | $-0.85 | -2.33% | 12,145 | $35.42 | $35.34 $35.72 |
| Sep 16, 2026 | $36.56 | $36.56 | $35.78 | $36.24 | $-0.34 | -0.94% | 10,312 | $36.30 | $35.78 $36.56 |
| Sep 15, 2026 | $36.22 | $36.77 | $36.22 | $36.58 | +$0.89 | +2.48% | 21,730 | $36.54 | $36.22 $36.77 |
| Sep 14, 2026 | $36.54 | $36.67 | $35.49 | $35.69 | $-0.16 | -0.45% | 8,089 | $35.95 | $35.49 $36.67 |
| Sep 11, 2026 | $35.95 | $36.03 | $35.62 | $35.86 | $-0.83 | -2.28% | 15,347 | $35.86 | $35.62 $36.03 |
| Sep 10, 2026 | $35.92 | $36.77 | $35.87 | $36.69 | +$1.46 | +4.14% | 25,363 | $36.40 | $35.87 $36.77 |
| Sep 9, 2026 | $34.89 | $35.37 | $34.81 | $35.23 | +$1.05 | +3.07% | 17,637 | $35.07 | $34.81 $35.37 |
| Sep 8, 2026 | $34.16 | $34.26 | $33.86 | $34.18 | +$0.57 | +1.70% | 51,018 | $34.14 | $33.86 $34.26 |
| Sep 4, 2026 | $33.39 | $33.61 | $33.03 | $33.61 | $-0.22 | -0.65% | 61,765 | $33.19 | $33.03 $33.61 |
| Sep 3, 2026 | $33.82 | $34.11 | $33.69 | $33.83 | $-0.52 | -1.51% | 27,365 | $33.85 | $33.69 $34.11 |
| Sep 2, 2026 | $34.41 | $34.62 | $34.06 | $34.35 | $-0.36 | -1.02% | 29,229 | $34.34 | $34.06 $34.62 |
| Sep 1, 2026 | $33.86 | $34.72 | $33.83 | $34.71 | +$1.22 | +3.63% | 22,729 | $34.29 | $33.83 $34.72 |
| Aug 31, 2026 | $32.52 | $33.54 | $32.52 | $33.49 | +$1.13 | +3.50% | 25,898 | $33.39 | $32.52 $33.54 |
| Aug 28, 2026 | $32.27 | $32.49 | $32.25 | $32.36 | +$0.03 | +0.08% | 4,281 | $32.39 | $32.25 $32.49 |
| Aug 27, 2026 | $31.74 | $32.47 | $31.67 | $32.33 | +$0.67 | +2.12% | 331,723 | $31.77 | $31.67 $32.47 |
| Aug 26, 2026 | $31.50 | $32.06 | $31.45 | $31.66 | +$0.13 | +0.41% | 340,798 | $31.69 | $31.45 $32.06 |
| Aug 25, 2026 | $31.98 | $32.06 | $31.53 | $31.53 | $-1.07 | -3.28% | 7,340 | $31.74 | $31.53 $32.06 |
| Aug 24, 2026 | $33.51 | $33.51 | $32.48 | $32.60 | $-0.85 | -2.54% | 6,911 | $32.80 | $32.48 $33.51 |
| Aug 21, 2026 | $33.60 | $33.70 | $33.40 | $33.45 | +$0.02 | +0.07% | 12,562 | $33.52 | $33.40 $33.70 |