MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NMB — Simplify National Muni Bond ETF
NYSE ArcaSimplify National Muni Bond ETF
$22.89
-0.08(-0.35%)
- O
- 22.85
- H
- 22.89
- L
- 22.83
- V
- 1.57K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.89
Period Return-4.76%
Period High$26.14
Period Low$22.83
Avg Daily Volume4.0K
Total Trading Days365
NMB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.85 | $22.89 | $22.83 | $22.89 | $-0.08 | -0.35% | 1,569 | $22.88 | $22.83 $22.89 |
| Oct 2, 2026 | $23.04 | $23.04 | $22.97 | $22.97 | $-0.19 | -0.82% | 954 | $23.04 | $22.97 $23.04 |
| Oct 1, 2026 | $23.37 | $23.37 | $23.07 | $23.16 | +$0.05 | +0.19% | 19,187 | $23.20 | $23.07 $23.37 |
| Sep 30, 2026 | $23.09 | $23.28 | $23.08 | $23.12 | +$0.29 | +1.25% | 7,263 | $23.17 | $23.08 $23.28 |
| Sep 29, 2026 | $22.83 | $22.84 | $22.83 | $22.83 | $-0.13 | -0.58% | 1,215 | $22.85 | $22.83 $22.84 |
| Sep 28, 2026 | $23.05 | $23.05 | $22.83 | $22.96 | $-0.18 | -0.79% | 8,268 | $22.95 | $22.83 $23.05 |
| Sep 25, 2026 | $23.34 | $23.34 | $23.15 | $23.15 | $-0.19 | -0.83% | 887 | $23.22 | $23.15 $23.34 |
| Sep 24, 2026 | $23.37 | $23.37 | $23.27 | $23.34 | $-0.18 | -0.77% | 3,260 | $23.32 | $23.27 $23.37 |
| Sep 23, 2026 | $23.75 | $23.75 | $23.36 | $23.52 | $-0.22 | -0.93% | 4,538 | $23.55 | $23.36 $23.75 |
| Sep 22, 2026 | $23.77 | $23.83 | $23.72 | $23.74 | +$0.01 | +0.06% | 4,865 | $23.79 | $23.72 $23.83 |
| Sep 21, 2026 | $23.77 | $23.84 | $23.71 | $23.73 | $-0.02 | -0.09% | 4,977 | $23.77 | $23.71 $23.84 |
| Sep 18, 2026 | $23.75 | $23.76 | $23.70 | $23.75 | +$0.04 | +0.16% | 2,315 | $23.72 | $23.70 $23.76 |
| Sep 17, 2026 | $23.70 | $23.76 | $23.70 | $23.71 | +$0.08 | +0.34% | 9,310 | $23.73 | $23.70 $23.76 |
| Sep 16, 2026 | $23.69 | $23.72 | $23.61 | $23.63 | $-0.03 | -0.11% | 2,122 | $23.67 | $23.61 $23.72 |
| Sep 15, 2026 | $23.73 | $23.73 | $23.65 | $23.66 | $-0.07 | -0.30% | 621 | $23.71 | $23.65 $23.73 |
| Sep 14, 2026 | $23.79 | $23.79 | $23.73 | $23.73 | +$0.01 | +0.05% | 460 | $23.76 | $23.73 $23.79 |
| Sep 11, 2026 | $23.63 | $23.84 | $23.63 | $23.72 | +$0.21 | +0.89% | 8,146 | $23.75 | $23.63 $23.84 |
| Sep 10, 2026 | $23.68 | $23.71 | $23.51 | $23.51 | $-0.29 | -1.23% | 2,720 | $23.64 | $23.51 $23.71 |
| Sep 9, 2026 | $23.96 | $23.99 | $23.80 | $23.80 | $-0.24 | -1.00% | 1,653 | $23.86 | $23.80 $23.99 |
| Sep 8, 2026 | $24.08 | $24.08 | $23.99 | $24.04 | +$0.03 | +0.11% | 792 | $24.02 | $23.99 $24.08 |
| Sep 4, 2026 | $24.05 | $24.11 | $24.02 | $24.02 | $-0.00 | -0.01% | 3,167 | $24.08 | $24.02 $24.11 |
| Sep 3, 2026 | $24.22 | $24.22 | $24.02 | $24.02 | $-0.03 | -0.13% | 4,309 | $24.11 | $24.02 $24.22 |
| Sep 2, 2026 | $24.05 | $24.09 | $24.03 | $24.05 | $-0.03 | -0.10% | 2,027 | $24.07 | $24.03 $24.09 |
| Sep 1, 2026 | $24.05 | $24.08 | $23.96 | $24.08 | $-0.18 | -0.74% | 1,732 | $24.02 | $23.96 $24.08 |
| Aug 31, 2026 | $24.22 | $24.25 | $24.22 | $24.25 | $-0.02 | -0.09% | 1,775 | $24.24 | $24.22 $24.25 |
| Aug 28, 2026 | $24.38 | $24.44 | $24.28 | $24.28 | $-0.02 | -0.08% | 9,667 | $24.35 | $24.28 $24.44 |
| Aug 27, 2026 | $24.39 | $24.39 | $24.27 | $24.29 | $-0.01 | -0.02% | 1,159 | $24.31 | $24.27 $24.39 |
| Aug 26, 2026 | $24.37 | $24.37 | $24.25 | $24.30 | $-0.13 | -0.54% | 2,231 | $24.33 | $24.25 $24.37 |
| Aug 25, 2026 | $24.46 | $24.46 | $24.35 | $24.43 | +$0.03 | +0.13% | 5,776 | $24.38 | $24.35 $24.46 |
| Aug 24, 2026 | $24.43 | $24.51 | $24.36 | $24.40 | +$0.07 | +0.29% | 8,069 | $24.43 | $24.36 $24.51 |