Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Simplify US Equity Plus QIS ETF (SPQ)

22.35
+0.14
+(0.63%)
At close: April 17 at 11:35:53 AM EDT
22.35
-0.19
(-0.84%)
After hours: April 17 at 4:08:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202522.4022.5422.2222.3522.352,400
Apr 16, 202522.6922.6922.2122.2122.21400
Apr 15, 202523.2023.2023.0823.0823.08900
Apr 14, 202523.2423.2423.2423.2423.24100
Apr 11, 202522.1122.6422.1122.6422.64400
Apr 10, 202522.7822.7822.2822.3222.32500
Apr 9, 202520.0523.0520.0523.0523.051,400
Apr 8, 202521.7321.7320.1620.1620.161,900
Apr 7, 202520.4321.5120.4321.2221.222,000
Apr 4, 202523.6623.6923.6623.6923.692,100
Apr 3, 202524.9525.0924.8524.8624.862,800
Apr 2, 202525.1725.4225.1725.4225.42800
Apr 1, 202524.9925.2224.9925.2225.22400
Mar 31, 202524.9925.1424.7424.7424.742,000
Mar 28, 202525.5925.6125.3125.4725.471,400
Mar 27, 202525.8426.0125.8025.8425.841,400
Mar 26, 2025 0.08 Dividend
Mar 26, 202526.0526.0526.0526.0526.05200
Mar 25, 202526.1626.1626.1626.1626.08400
Mar 24, 202526.0926.4526.0926.3226.232,700
Mar 21, 202525.8025.8025.6825.6825.603,700
Mar 20, 202525.7225.7225.7225.7225.64100
Mar 19, 202525.2425.4925.2425.4925.411,100
Mar 18, 202525.6925.6925.6025.6025.52300
Mar 17, 202525.4225.4225.3325.3325.26300
Mar 14, 202524.6124.6124.6124.6124.54100
Mar 13, 202524.9024.9524.8124.9524.88600
Mar 12, 202524.7224.8924.7224.8924.81400
Mar 11, 202525.1125.1125.0825.0825.011,400
Mar 10, 202525.9525.9525.5425.6525.574,300
Mar 7, 202526.0226.0226.0226.0225.94100
Mar 6, 202526.5526.5526.1926.1926.11400
Mar 5, 202526.4126.5626.3826.5626.47300
Mar 4, 202526.1626.4226.1626.4226.34400
Mar 3, 202527.3327.3326.8026.8026.72300
Feb 28, 202527.2027.2027.2027.2027.11200
Feb 27, 202527.4027.4026.9326.9326.851,000
Feb 26, 202527.4027.5427.4027.4127.331,200
Feb 25, 202527.1027.3527.1027.3527.27300
Feb 24, 202527.7527.7527.5127.5127.432,200
Feb 21, 202528.2628.2627.5127.5127.431,900
Feb 20, 202527.9728.2227.9728.2228.14400
Feb 19, 202528.3828.3828.3828.3828.29100
Feb 18, 202527.9228.2627.9228.2628.17500
Feb 14, 202528.3528.3528.3528.3528.27300
Feb 13, 202528.0928.6128.0928.4828.40300
Feb 12, 202528.1028.1028.1028.1028.02100
Feb 11, 202528.1628.2028.0028.0627.972,500
Feb 10, 202528.2028.2028.2028.2028.11100
Feb 7, 202527.9627.9627.8127.8127.73100
Feb 6, 202528.0428.1928.0328.0727.982,900
Feb 5, 202527.9627.9827.7827.9827.89400
Feb 4, 202527.7827.9027.7827.9027.82900
Feb 3, 202527.8427.8427.8427.8427.76100
Jan 31, 202527.9928.1727.9928.1728.081,000
Jan 30, 202527.9327.9927.9327.9927.91200
Jan 29, 202527.7627.8327.7627.8327.74200
Jan 28, 202527.7227.8827.6427.8827.792,100
Jan 27, 202527.8027.8027.7227.7227.64400
Jan 24, 202528.1128.1128.1128.1128.03100
Jan 23, 202528.3128.3128.0028.1028.013,900
Jan 22, 202527.7828.1027.7327.9027.821,300
Jan 21, 202527.5827.5827.5827.5827.50600
Jan 17, 202527.2527.4427.2527.4027.322,300
Jan 16, 202527.4227.4227.2427.2427.16300
Jan 15, 202527.4627.4626.4727.2827.19500
Jan 14, 202526.8726.8726.8726.8726.79-
Jan 13, 202526.9526.9526.8726.8726.79200
Jan 10, 202526.7227.1326.7226.9326.8526,100
Jan 8, 202527.1227.2827.1227.2827.20100
Jan 7, 202527.3427.3427.1227.3327.241,100
Jan 6, 202527.5927.5927.5927.5927.51300
Jan 3, 202527.4327.4327.4327.4327.35200
Jan 2, 202527.2527.2526.8227.0827.00600
Dec 31, 202427.5527.5527.0727.1927.103,200
Dec 30, 202427.5327.5327.3927.3927.30300
Dec 27, 202427.7327.7327.6127.6127.52300
Dec 26, 202427.9827.9827.9827.9827.89200
Dec 24, 202427.5128.0427.5127.9127.821,700
Dec 23, 2024 4.367 Dividend
Dec 23, 202427.5327.5327.5327.5327.45100
Dec 20, 202431.5032.2331.5031.7527.30800
Dec 19, 202431.4631.4631.4631.4627.05100
Dec 18, 202432.7832.9332.0132.0127.531,900
Dec 17, 202432.7832.7832.7832.7828.19100
Dec 16, 202432.7532.9432.7432.8928.281,000
Dec 13, 202432.7432.7532.6932.7528.161,500
Dec 12, 202432.6632.6932.6632.6928.11400
Dec 11, 202432.7832.7832.7832.7828.18200
Dec 10, 202432.7632.7632.6532.6528.07400
Dec 9, 202432.7932.7932.6532.7628.171,800
Dec 6, 202432.8132.8132.8132.8128.21100
Dec 5, 202432.7932.7932.7932.7928.19200
Dec 4, 202432.8632.8932.8132.8228.223,600
Dec 3, 202432.5132.6732.4632.5728.01600
Dec 2, 202432.5132.5132.5132.5127.95200
Nov 29, 202432.5032.5032.5032.5027.94300
Nov 27, 202432.4432.4432.4432.4427.89100
Nov 26, 202432.2632.3532.2632.3527.82100
Nov 25, 202432.3832.3832.1332.1927.68800
Nov 22, 202432.0532.0532.0532.0527.56100
Nov 21, 202431.8931.9131.8931.9127.44200
Nov 20, 202431.7731.7731.7731.7727.32200
Nov 19, 202431.7831.7831.7831.7827.32100
Nov 18, 202431.6631.6631.6631.6627.22100
Nov 15, 202431.6431.6431.6131.6127.18100
Nov 14, 202430.5232.1230.5231.9527.471,600
Nov 13, 202432.0532.0532.0532.0527.56100
Nov 12, 202431.9531.9531.9531.9527.47100
Nov 11, 202432.1132.2232.1132.1427.64700
Nov 8, 202432.0832.0832.0832.0827.58100
Nov 7, 202431.5531.8531.5531.8527.38100
Nov 6, 202431.3131.5331.3131.5327.11200
Nov 5, 202430.6631.1030.6631.1026.741,700
Nov 4, 202430.6230.6230.4830.4826.21100
Nov 1, 202430.7930.7930.5930.5926.31800
Oct 31, 202430.4930.4930.4930.4926.22-
Oct 30, 202431.1031.1031.1031.1026.74100
Oct 29, 202431.1431.2231.0531.2226.84800
Oct 28, 202431.2531.2531.2531.2526.87300
Oct 25, 202431.4331.4331.1031.1026.74200
Oct 24, 202431.1531.1531.1531.1526.78100
Oct 23, 202431.1031.1031.1031.1026.75100
Oct 22, 202431.2931.3531.2931.3526.96300
Oct 21, 202431.3131.3131.3131.3126.92100
Oct 18, 202431.6031.6031.6031.6027.172,700
Oct 17, 202431.2031.2031.2031.2026.82100
Oct 16, 202431.1631.2031.1631.2026.82500
Oct 15, 202433.8233.8231.0731.0726.71600
Oct 14, 202431.2431.2431.2431.2426.86100
Oct 11, 202430.9830.9830.9830.9826.63100
Oct 10, 202430.8430.8530.7130.8126.49700
Oct 9, 202430.8730.8730.8730.8726.54100
Oct 8, 202430.7430.7430.7430.7426.43100
Oct 7, 202430.6030.7130.4430.4426.171,900
Oct 4, 202430.5030.7230.5030.7226.42600
Oct 3, 202430.5130.5830.5130.5826.29800
Oct 2, 202430.7030.7330.7030.7326.42500
Oct 1, 202430.7330.8329.9830.8326.51800
Sep 30, 202430.9031.1030.9031.1026.75400
Sep 27, 202430.9930.9930.9130.9926.65900
Sep 26, 202430.9931.0530.9931.0526.70300
Sep 25, 2024 0.1 Dividend
Sep 25, 202430.9130.9130.9130.9126.58100
Sep 24, 202431.0731.0731.0731.0726.63100
Sep 23, 202431.0031.0031.0031.0026.57100
Sep 20, 202430.8830.9530.8830.9526.53600
Sep 19, 202430.9030.9330.8830.9326.51500
Sep 18, 202430.5430.5430.5130.5126.15500
Sep 17, 202430.5630.5630.5630.5626.20200
Sep 16, 202430.5830.5830.5830.5826.21300
Sep 13, 202430.5130.5830.5130.5826.211,000
Sep 12, 202430.3730.3730.3730.3726.03100
Sep 11, 202429.5530.1829.5530.1825.86600
Sep 10, 202429.8229.9029.8229.9025.63700
Sep 9, 202429.6129.6629.5729.6625.42600
Sep 6, 202429.3929.3929.3929.3925.19100
Sep 5, 202429.9729.9729.8329.8325.56500
Sep 4, 202429.9130.0529.8929.9725.694,700
Sep 3, 202429.9230.0229.9229.9825.70800
Aug 30, 202430.5330.6030.5330.6026.23500
Aug 29, 202430.7230.7230.3330.3326.001,200
Aug 28, 202430.3130.3130.3130.3125.98200
Aug 27, 202430.6530.6530.5430.6526.2712,500
Aug 26, 202430.7030.7030.5230.6226.24300
Aug 23, 202430.6030.7430.5330.7126.32700
Aug 22, 202430.3730.4130.3330.4126.061,000
Aug 21, 202430.6130.6130.6130.6126.24700
Aug 20, 202430.4530.4930.4330.4326.0812,700
Aug 19, 202430.2230.4230.2030.4226.08600
Aug 16, 202430.1130.2730.1130.1925.88300
Aug 15, 202430.0330.0330.0330.0325.73100
Aug 14, 202429.5829.6729.5829.6125.38800
Aug 13, 202429.2729.3929.2729.3925.19900
Aug 12, 202428.8928.9128.8428.9124.78400
Aug 9, 202428.7628.8628.7628.8624.73300
Aug 8, 202429.0829.0828.9828.9824.84400
Aug 7, 202428.6928.7028.0328.0324.021,400
Aug 6, 202428.6128.6128.4028.4024.34300
Aug 5, 202429.1929.1927.9727.9723.97200
Aug 2, 202429.1129.2529.1129.2525.07300
Aug 1, 202429.8829.8829.6929.7825.522,300
Jul 31, 202430.2230.2430.1730.1725.861,100
Jul 30, 202429.9229.9229.9229.9225.64100
Jul 29, 202429.8729.9529.8229.9525.67800
Jul 26, 202429.8229.8229.8229.8225.56100
Jul 25, 202429.6629.6629.6429.6425.41300
Jul 24, 202429.8529.8529.8529.8525.58100
Jul 23, 202430.5330.5330.5030.5026.14500
Jul 22, 202430.3730.5330.3730.5326.16300
Jul 19, 202430.2530.2530.2430.2425.92100
Jul 18, 202430.8630.8630.4530.4526.10600
Jul 17, 202430.8330.8330.7730.7726.37500
Jul 16, 202431.2331.2331.2331.2326.76100
Jul 15, 202430.9231.0030.9031.0026.57300
Jul 12, 202431.0131.0130.8730.9126.491,800

Related Tickers