Simplify Bitcoin Strategy PLUS Income ETF (MAXI)

26.91Last Price

-0.81 (-2.92%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	27.53	27.80	26.75	26.91	54,680	26.91
2/04/2025	28.01	28.58	27.39	27.72	85,200	27.72
2/03/2025	25.75	29.34	25.60	28.87	215,428	28.87
1/31/2025	30.28	31.16	29.10	29.16	160,244	29.16
1/30/2025	30.64	31.70	30.64	31.02	106,035	31.02
1/29/2025	29.67	30.87	29.04	30.66	93,691	30.66
1/28/2025	29.65	30.27	29.22	29.30	86,773	29.30
1/27/2025	29.98	30.15	28.28	29.67	336,879	29.52
1/24/2025	31.29	32.81	31.29	31.68	75,677	31.52
1/23/2025	30.93	32.37	30.33	31.08	163,441	30.92
1/22/2025	32.00	32.00	31.03	31.31	71,179	31.15
1/21/2025	32.00	32.56	30.44	32.08	156,682	31.92
1/17/2025	30.45	32.00	30.01	31.57	235,198	31.41
1/16/2025	28.74	29.37	27.71	29.13	52,324	28.98
1/15/2025	28.58	29.24	28.38	28.74	46,726	28.59
1/14/2025	26.95	27.53	26.53	27.14	69,415	27.00
1/13/2025	25.00	25.84	23.57	25.77	127,238	25.64
1/10/2025	26.00	26.61	24.85	26.34	99,816	26.21
1/08/2025	26.90	26.90	24.97	25.98	123,659	25.85
1/07/2025	29.70	29.70	26.87	27.05	101,763	26.91
1/06/2025	28.85	29.98	28.38	29.75	81,193	29.60
1/03/2025	27.40	28.40	27.35	28.28	82,015	28.14
1/02/2025	27.44	27.60	26.96	27.33	85,291	27.19
12/31/2024	26.54	0.00	26.73	26.73	0	26.59
12/30/2024	26.50	26.89	25.37	26.54	107,804	26.40
12/27/2024	27.81	27.81	26.30	26.91	66,342	26.77
12/26/2024	27.66	28.00	27.25	27.52	79,970	27.38
12/24/2024	27.06	28.89	27.06	28.69	71,124	28.55
12/23/2024	27.86	27.86	26.07	26.51	182,199	26.38
12/20/2024	28.35	30.06	28.20	29.39	181,812	27.58
12/19/2024	32.34	32.34	28.37	28.56	164,609	26.80
12/18/2024	34.28	34.28	30.00	30.51	126,815	28.63
12/17/2024	35.43	35.77	34.33	34.92	102,304	32.77
12/16/2024	33.13	35.69	33.13	34.65	142,993	32.52
12/13/2024	31.93	32.31	31.26	32.28	44,989	30.29
12/12/2024	32.60	32.88	31.13	31.53	45,864	29.59
12/11/2024	31.18	32.48	31.18	32.35	56,306	30.36
12/10/2024	30.84	30.95	29.39	30.16	51,948	28.31
12/09/2024	31.98	32.10	30.04	30.22	118,592	28.36
12/06/2024	31.57	32.99	31.33	32.63	88,264	30.62
12/05/2024	33.06	33.21	30.90	31.20	85,502	29.28
12/04/2024	30.42	31.55	29.75	31.32	34,365	29.39
12/03/2024	30.01	30.38	29.19	30.07	46,268	28.22
12/02/2024	30.86	30.86	29.72	30.18	85,773	28.32
11/29/2024	30.88	31.50	30.77	31.02	45,423	29.11
11/27/2024	29.63	30.86	29.40	30.49	59,421	28.61
11/26/2024	28.82	29.65	28.10	28.23	59,314	26.49
11/25/2024	31.03	31.03	29.49	29.74	114,446	27.91
11/22/2024	32.92	33.60	32.22	33.44	83,782	29.50
11/21/2024	32.94	33.14	31.85	33.03	77,776	29.14
11/20/2024	31.69	31.69	30.88	31.37	63,065	27.68
11/19/2024	30.59	31.44	30.13	30.89	43,464	27.25
11/18/2024	30.29	30.74	29.66	30.43	69,378	26.85
11/15/2024	29.67	30.15	29.00	30.15	38,936	26.60
11/14/2024	30.62	30.62	29.06	29.27	40,635	25.82
11/13/2024	30.02	31.30	29.70	30.66	91,408	27.05
11/12/2024	28.98	29.99	28.26	29.93	68,681	26.41
11/11/2024	27.74	29.32	27.10	29.14	127,161	25.71
11/08/2024	25.78	26.04	25.45	25.91	33,623	22.86
11/07/2024	25.44	25.86	25.05	25.78	37,329	22.75
11/06/2024	24.99	25.65	24.63	25.44	59,652	22.45