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%
SPUC — Simplify US Equity Income ETF
NYSE ArcaSimplify US Equity Income ETF
$49.59
-0.18(-0.36%)
- O
- 49.46
- H
- 49.59
- L
- 49.27
- V
- 30.68K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$49.59
Period Return+34.87%
Period High$52.08
Period Low$36.14
Avg Daily Volume27.9K
Total Trading Days365
SPUC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $49.46 | $49.59 | $49.27 | $49.59 | $-0.18 | -0.36% | 30,680 | $49.44 | $49.27 $49.59 |
| Oct 6, 2026 | $49.59 | $49.84 | $49.57 | $49.77 | +$0.45 | +0.91% | 21,128 | $49.74 | $49.57 $49.84 |
| Oct 5, 2026 | $49.04 | $49.45 | $48.95 | $49.32 | +$0.25 | +0.51% | 33,251 | $49.27 | $48.95 $49.45 |
| Oct 2, 2026 | $48.88 | $49.16 | $48.88 | $49.07 | +$0.54 | +1.11% | 37,575 | $49.01 | $48.88 $49.16 |
| Oct 1, 2026 | $48.68 | $49.06 | $48.34 | $48.53 | +$0.03 | +0.06% | 19,093 | $48.55 | $48.34 $49.06 |
| Sep 30, 2026 | $48.76 | $48.97 | $48.50 | $48.50 | $-0.16 | -0.33% | 12,131 | $48.84 | $48.50 $48.97 |
| Sep 29, 2026 | $48.76 | $48.83 | $48.57 | $48.66 | $-0.03 | -0.06% | 19,196 | $48.67 | $48.57 $48.83 |
| Sep 28, 2026 | $48.76 | $48.96 | $48.66 | $48.69 | $-0.52 | -1.06% | 116,333 | $48.79 | $48.66 $48.96 |
| Sep 25, 2026 | $49.08 | $49.24 | $48.90 | $49.21 | $-0.36 | -0.73% | 44,066 | $49.08 | $48.90 $49.24 |
| Sep 24, 2026 | $49.33 | $49.61 | $49.24 | $49.57 | $-0.01 | -0.02% | 49,949 | $49.50 | $49.24 $49.61 |
| Sep 23, 2026 | $49.94 | $49.94 | $49.50 | $49.58 | $-0.39 | -0.78% | 38,501 | $49.72 | $49.50 $49.94 |
| Sep 22, 2026 | $50.00 | $50.38 | $49.84 | $49.97 | +$0.09 | +0.18% | 134,813 | $50.03 | $49.84 $50.38 |
| Sep 21, 2026 | $49.59 | $49.97 | $49.50 | $49.88 | +$0.67 | +1.36% | 46,672 | $49.83 | $49.50 $49.97 |
| Sep 18, 2026 | $49.15 | $49.25 | $48.91 | $49.21 | +$0.15 | +0.31% | 21,619 | $49.07 | $48.91 $49.25 |
| Sep 17, 2026 | $49.01 | $49.15 | $48.94 | $49.06 | +$0.45 | +0.93% | 25,248 | $49.07 | $48.94 $49.15 |
| Sep 16, 2026 | $48.97 | $48.98 | $48.38 | $48.61 | $-0.18 | -0.37% | 12,795 | $48.80 | $48.38 $48.98 |
| Sep 15, 2026 | $48.89 | $48.91 | $48.71 | $48.79 | $-0.25 | -0.51% | 20,826 | $48.78 | $48.71 $48.91 |
| Sep 14, 2026 | $48.96 | $49.15 | $48.85 | $49.04 | $-0.22 | -0.45% | 21,773 | $48.98 | $48.85 $49.15 |
| Sep 11, 2026 | $49.39 | $49.39 | $49.18 | $49.26 | +$0.34 | +0.70% | 18,805 | $49.27 | $49.18 $49.39 |
| Sep 10, 2026 | $48.90 | $49.28 | $48.76 | $48.92 | $-0.21 | -0.43% | 32,891 | $48.87 | $48.76 $49.28 |
| Sep 9, 2026 | $49.25 | $49.25 | $49.04 | $49.13 | $-0.22 | -0.45% | 15,006 | $49.14 | $49.04 $49.25 |
| Sep 8, 2026 | $49.62 | $49.65 | $49.32 | $49.35 | $-0.31 | -0.62% | 52,461 | $49.44 | $49.32 $49.65 |
| Sep 4, 2026 | $49.89 | $49.89 | $49.53 | $49.66 | $-0.17 | -0.34% | 29,526 | $49.65 | $49.53 $49.89 |
| Sep 3, 2026 | $49.68 | $49.90 | $49.43 | $49.83 | +$0.55 | +1.12% | 31,774 | $49.78 | $49.43 $49.90 |
| Sep 2, 2026 | $49.10 | $49.36 | $49.08 | $49.28 | +$0.22 | +0.45% | 16,684 | $49.21 | $49.08 $49.36 |
| Sep 1, 2026 | $49.15 | $49.21 | $48.90 | $49.06 | $-0.30 | -0.61% | 115,852 | $49.03 | $48.90 $49.21 |
| Aug 31, 2026 | $49.55 | $49.55 | $49.29 | $49.36 | $-0.20 | -0.40% | 21,446 | $49.38 | $49.29 $49.55 |
| Aug 28, 2026 | $49.71 | $49.98 | $49.51 | $49.56 | $-0.21 | -0.43% | 76,201 | $49.69 | $49.51 $49.98 |
| Aug 27, 2026 | $49.67 | $49.82 | $49.50 | $49.77 | $-0.03 | -0.06% | 40,005 | $49.68 | $49.50 $49.82 |
| Aug 26, 2026 | $49.35 | $49.80 | $49.26 | $49.80 | $-0.19 | -0.38% | 104,710 | $49.43 | $49.26 $49.80 |