MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPD — Simplify US Equity PLUS Downside Convexity ETF
NYSE ArcaSimplify US Equity PLUS Downside Convexity ETF
$42.32
-0.22(-0.51%)
- O
- 42.14
- H
- 42.35
- L
- 42.14
- V
- 4.63K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$42.32
Period Return+22.73%
Period High$43.93
Period Low$33.95
Avg Daily Volume14.4K
Total Trading Days365
SPD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $42.14 | $42.35 | $42.14 | $42.32 | $-0.22 | -0.51% | 4,632 | $42.26 | $42.14 $42.35 |
| Oct 6, 2026 | $42.57 | $42.65 | $42.54 | $42.54 | +$0.31 | +0.72% | 3,813 | $42.62 | $42.54 $42.65 |
| Oct 5, 2026 | $41.94 | $42.23 | $41.94 | $42.23 | +$0.30 | +0.72% | 6,909 | $42.12 | $41.94 $42.23 |
| Oct 2, 2026 | $42.12 | $42.12 | $41.89 | $41.93 | +$0.25 | +0.60% | 6,402 | $42.05 | $41.89 $42.12 |
| Oct 1, 2026 | $41.39 | $41.76 | $41.39 | $41.68 | +$0.17 | +0.41% | 38,626 | $41.69 | $41.39 $41.76 |
| Sep 30, 2026 | $41.90 | $41.97 | $41.51 | $41.51 | $-0.11 | -0.26% | 2,882 | $41.85 | $41.51 $41.97 |
| Sep 29, 2026 | $41.69 | $41.69 | $41.50 | $41.62 | $-0.07 | -0.16% | 7,636 | $41.60 | $41.50 $41.69 |
| Sep 28, 2026 | $41.83 | $41.84 | $41.63 | $41.69 | $-0.44 | -1.05% | 4,558 | $41.72 | $41.63 $41.84 |
| Sep 25, 2026 | $41.91 | $42.15 | $41.91 | $42.13 | $-0.01 | -0.03% | 1,624 | $42.07 | $41.91 $42.15 |
| Sep 24, 2026 | $42.01 | $42.16 | $42.01 | $42.14 | $-0.02 | -0.05% | 1,628 | $42.06 | $42.01 $42.16 |
| Sep 23, 2026 | $42.18 | $42.21 | $42.07 | $42.16 | $-0.44 | -1.02% | 6,512 | $42.12 | $42.07 $42.21 |
| Sep 22, 2026 | $42.60 | $42.60 | $42.59 | $42.60 | $-0.06 | -0.15% | 1,174 | $42.60 | $42.59 $42.60 |
| Sep 21, 2026 | $42.16 | $42.66 | $42.15 | $42.66 | +$0.87 | +2.07% | 3,565 | $42.30 | $42.15 $42.66 |
| Sep 18, 2026 | $41.86 | $41.86 | $41.63 | $41.79 | +$0.12 | +0.30% | 8,240 | $41.68 | $41.63 $41.86 |
| Sep 17, 2026 | $41.69 | $41.85 | $41.64 | $41.67 | +$0.38 | +0.93% | 48,200 | $41.75 | $41.64 $41.85 |
| Sep 16, 2026 | $41.54 | $41.62 | $41.15 | $41.29 | $-0.17 | -0.41% | 3,705 | $41.50 | $41.15 $41.62 |
| Sep 15, 2026 | $41.52 | $41.60 | $41.46 | $41.46 | $-0.26 | -0.63% | 61,963 | $41.51 | $41.46 $41.60 |
| Sep 14, 2026 | $41.83 | $41.84 | $41.70 | $41.72 | $-0.27 | -0.64% | 7,191 | $41.81 | $41.70 $41.84 |
| Sep 11, 2026 | $42.04 | $42.11 | $41.99 | $41.99 | +$0.36 | +0.86% | 5,045 | $42.05 | $41.99 $42.11 |
| Sep 10, 2026 | $41.64 | $41.75 | $41.63 | $41.63 | $-0.30 | -0.72% | 6,195 | $41.67 | $41.63 $41.75 |
| Sep 9, 2026 | $42.04 | $42.05 | $41.94 | $41.94 | $-0.23 | -0.55% | 5,004 | $41.98 | $41.94 $42.05 |
| Sep 8, 2026 | $42.34 | $42.34 | $42.17 | $42.17 | $-0.29 | -0.69% | 1,947 | $42.30 | $42.17 $42.34 |
| Sep 4, 2026 | $42.48 | $42.48 | $42.45 | $42.46 | $-0.25 | -0.58% | 1,107 | $42.48 | $42.45 $42.48 |
| Sep 3, 2026 | $42.35 | $42.73 | $42.35 | $42.71 | +$0.52 | +1.23% | 5,495 | $42.56 | $42.35 $42.73 |
| Sep 2, 2026 | $42.00 | $42.19 | $42.00 | $42.19 | +$0.28 | +0.68% | 2,681 | $42.11 | $42.00 $42.19 |
| Sep 1, 2026 | $41.93 | $42.08 | $41.91 | $41.91 | $-0.39 | -0.92% | 4,772 | $41.96 | $41.91 $42.08 |
| Aug 31, 2026 | $42.18 | $42.33 | $42.18 | $42.30 | $-0.12 | -0.29% | 3,607 | $42.24 | $42.18 $42.33 |
| Aug 28, 2026 | $42.60 | $42.93 | $42.42 | $42.42 | $-0.20 | -0.48% | 7,106 | $42.64 | $42.42 $42.93 |
| Aug 27, 2026 | $42.50 | $42.70 | $42.50 | $42.62 | +$0.30 | +0.72% | 3,911 | $42.55 | $42.50 $42.70 |
| Aug 26, 2026 | $42.30 | $42.33 | $42.21 | $42.32 | +$0.03 | +0.07% | 3,267 | $42.28 | $42.21 $42.33 |