MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
YGLD — Simplify Gold Strategy ETF
NYSE ArcaSimplify Gold Strategy ETF
$30.18
+0.33(+1.11%)
- O
- 29.95
- H
- 30.28
- L
- 29.81
- V
- 15.73K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$30.18
Period Return-13.37%
Period High$59.22
Period Low$29.71
Avg Daily Volume19.7K
Total Trading Days365
YGLD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $29.95 | $30.28 | $29.81 | $30.18 | +$0.33 | +1.11% | 15,728 | $30.05 | $29.81 $30.28 |
| Oct 7, 2026 | $29.75 | $29.99 | $29.71 | $29.85 | $-0.70 | -2.30% | 10,488 | $29.88 | $29.71 $29.99 |
| Oct 6, 2026 | $30.41 | $30.99 | $30.21 | $30.55 | +$0.35 | +1.16% | 16,929 | $30.55 | $30.21 $30.99 |
| Oct 5, 2026 | $30.36 | $30.87 | $30.20 | $30.20 | $-0.20 | -0.66% | 11,302 | $30.37 | $30.20 $30.87 |
| Oct 2, 2026 | $31.00 | $31.00 | $30.30 | $30.40 | $-0.25 | -0.82% | 11,683 | $30.72 | $30.30 $31.00 |
| Oct 1, 2026 | $30.66 | $31.00 | $30.59 | $30.65 | +$0.06 | +0.19% | 9,621 | $30.76 | $30.59 $31.00 |
| Sep 30, 2026 | $31.04 | $31.04 | $30.45 | $30.59 | $-0.10 | -0.34% | 6,466 | $30.67 | $30.45 $31.04 |
| Sep 29, 2026 | $30.51 | $31.26 | $30.30 | $30.70 | +$0.47 | +1.54% | 9,082 | $30.77 | $30.30 $31.26 |
| Sep 28, 2026 | $30.65 | $30.71 | $30.10 | $30.23 | $-2.19 | -6.77% | 28,030 | $30.43 | $30.10 $30.71 |
| Sep 25, 2026 | $32.36 | $32.60 | $31.91 | $32.43 | $-0.13 | -0.41% | 9,563 | $32.37 | $31.91 $32.60 |
| Sep 24, 2026 | $32.60 | $32.68 | $32.22 | $32.56 | $-0.18 | -0.53% | 5,168 | $32.48 | $32.22 $32.68 |
| Sep 23, 2026 | $33.13 | $33.84 | $32.64 | $32.73 | $-1.28 | -3.77% | 8,820 | $32.87 | $32.64 $33.84 |
| Sep 22, 2026 | $33.61 | $34.04 | $33.39 | $34.01 | +$0.30 | +0.89% | 6,785 | $33.62 | $33.39 $34.04 |
| Sep 21, 2026 | $33.92 | $33.92 | $33.46 | $33.71 | $-0.44 | -1.27% | 8,697 | $33.68 | $33.46 $33.92 |
| Sep 18, 2026 | $33.76 | $34.45 | $33.76 | $34.15 | +$0.43 | +1.28% | 4,238 | $34.14 | $33.76 $34.45 |
| Sep 17, 2026 | $33.53 | $34.20 | $33.53 | $33.71 | +$1.26 | +3.90% | 4,786 | $33.98 | $33.53 $34.20 |
| Sep 16, 2026 | $33.77 | $33.77 | $32.21 | $32.45 | $-0.53 | -1.60% | 9,754 | $33.03 | $32.21 $33.77 |
| Sep 15, 2026 | $32.80 | $33.12 | $32.80 | $32.98 | +$0.09 | +0.26% | 4,303 | $33.01 | $32.80 $33.12 |
| Sep 14, 2026 | $32.85 | $33.23 | $32.51 | $32.89 | $-1.05 | -3.09% | 10,728 | $32.91 | $32.51 $33.23 |
| Sep 11, 2026 | $34.61 | $34.79 | $33.80 | $33.94 | +$0.46 | +1.38% | 7,657 | $34.27 | $33.80 $34.79 |
| Sep 10, 2026 | $34.03 | $34.40 | $33.48 | $33.48 | $-1.38 | -3.95% | 20,544 | $33.99 | $33.48 $34.40 |
| Sep 9, 2026 | $35.53 | $35.53 | $34.62 | $34.86 | +$0.58 | +1.69% | 6,013 | $35.00 | $34.62 $35.53 |
| Sep 8, 2026 | $35.02 | $35.19 | $34.24 | $34.28 | $-1.13 | -3.19% | 9,478 | $34.74 | $34.24 $35.19 |
| Sep 4, 2026 | $35.07 | $35.61 | $35.04 | $35.41 | $-0.67 | -1.85% | 7,547 | $35.34 | $35.04 $35.61 |
| Sep 3, 2026 | $36.54 | $37.26 | $35.79 | $36.07 | +$1.32 | +3.81% | 20,667 | $36.33 | $35.79 $37.26 |
| Sep 2, 2026 | $34.12 | $34.84 | $34.12 | $34.75 | +$1.00 | +2.96% | 11,254 | $34.53 | $34.12 $34.84 |
| Sep 1, 2026 | $34.58 | $34.58 | $33.75 | $33.75 | $-2.19 | -6.09% | 35,269 | $34.17 | $33.75 $34.58 |
| Aug 31, 2026 | $35.93 | $35.94 | $35.37 | $35.94 | $-0.10 | -0.28% | 22,423 | $35.61 | $35.37 $35.94 |
| Aug 28, 2026 | $38.94 | $39.01 | $35.71 | $36.04 | $-3.06 | -7.83% | 36,848 | $37.13 | $35.71 $39.01 |
| Aug 27, 2026 | $38.76 | $39.11 | $38.03 | $39.10 | +$0.50 | +1.30% | 15,927 | $38.78 | $38.03 $39.11 |