Simplify Commodities Strategy No K-1 ETF HARD
31.55 USD +0.04 (+0.12%)
Regular-session close
31.55 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
31.38 Day range 31.70
28.93 52-week range 37.63
- YTD
- +6.43%
- 1 year
- +4.01%
HARD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.65 | 31.67 | 31.38 | 31.55 | +0.04 | +0.13% | 25,106 |
| Nov 12, 2026 | 31.31 | 31.51 | 31.31 | 31.51 | +0.16 | +0.51% | 1,200 |
| Nov 11, 2026 | 31.26 | 31.50 | 31.24 | 31.35 | +0.09 | +0.29% | 7,700 |
| Nov 10, 2026 | 30.95 | 31.29 | 30.95 | 31.26 | -0.09 | -0.29% | 11,100 |
| Nov 9, 2026 | 31.59 | 31.63 | 31.18 | 31.35 | -0.49 | -1.54% | 6,800 |
| Nov 6, 2026 | 32.00 | 32.00 | 31.59 | 31.84 | -0.17 | -0.53% | 8,400 |
| Nov 5, 2026 | 31.81 | 32.01 | 31.80 | 32.01 | +0.32 | +1.01% | 7,900 |
| Nov 4, 2026 | 32.92 | 33.02 | 31.51 | 31.69 | -2.00 | -5.94% | 18,700 |
| Nov 3, 2026 | 33.58 | 33.77 | 33.58 | 33.69 | +0.41 | +1.23% | 3,300 |
| Nov 2, 2026 | 33.91 | 34.12 | 33.23 | 33.28 | -2.44 | -6.83% | 25,200 |
| Oct 30, 2026 | 35.91 | 36.11 | 35.64 | 35.72 | +0.20 | +0.56% | 13,000 |
| Oct 29, 2026 | 34.88 | 35.52 | 34.84 | 35.52 | -0.14 | -0.39% | 4,200 |
| Oct 28, 2026 | 35.66 | 35.69 | 35.63 | 35.66 | +0.51 | +1.45% | 1,900 |
| Oct 27, 2026 | 35.67 | 35.67 | 35.15 | 35.15 | -0.52 | -1.46% | 2,000 |
| Oct 26, 2026 | 35.97 | 36.14 | 35.60 | 35.67 | -0.63 | -1.74% | 4,200 |
| Oct 23, 2026 | 35.96 | 36.40 | 35.96 | 36.30 | +0.72 | +2.02% | 8,900 |
| Oct 22, 2026 | 35.49 | 35.60 | 35.04 | 35.58 | +0.71 | +2.04% | 5,900 |
| Oct 21, 2026 | 34.70 | 35.02 | 34.48 | 34.87 | -0.05 | -0.14% | 5,200 |
| Oct 20, 2026 | 35.25 | 35.25 | 34.28 | 34.92 | -0.15 | -0.43% | 7,000 |
| Oct 19, 2026 | 34.92 | 35.42 | 34.86 | 35.07 | -0.24 | -0.68% | 96,400 |
| Oct 16, 2026 | 34.37 | 35.36 | 34.31 | 35.31 | +0.81 | +2.35% | 9,700 |
| Oct 15, 2026 | 34.42 | 34.70 | 34.21 | 34.50 | -0.41 | -1.17% | 11,700 |
| Oct 14, 2026 | 34.90 | 35.02 | 34.74 | 34.91 | -0.12 | -0.34% | 4,300 |
| Oct 13, 2026 | 34.72 | 35.03 | 34.70 | 35.03 | +0.32 | +0.92% | 5,700 |
| Oct 12, 2026 | 34.88 | 34.88 | 34.71 | 34.71 | +0.60 | +1.76% | 6,200 |
| Oct 9, 2026 | 34.53 | 34.53 | 34.08 | 34.11 | -0.29 | -0.84% | 3,400 |
| Oct 8, 2026 | 34.45 | 34.96 | 34.30 | 34.40 | +0.63 | +1.87% | 8,200 |
| Oct 7, 2026 | 34.02 | 34.21 | 33.56 | 33.77 | -0.11 | -0.32% | 4,900 |
| Oct 6, 2026 | 33.22 | 33.90 | 33.22 | 33.88 | +0.16 | +0.47% | 11,900 |
| Oct 5, 2026 | 33.85 | 34.09 | 33.71 | 33.72 | -0.43 | -1.26% | 16,300 |
| Oct 2, 2026 | 33.58 | 34.15 | 33.24 | 34.15 | -0.18 | -0.52% | 14,800 |
| Oct 1, 2026 | 33.80 | 34.33 | 33.80 | 34.33 | +0.65 | +1.93% | 21,900 |
| Sep 30, 2026 | 33.97 | 34.19 | 33.68 | 33.68 | +0.37 | +1.11% | 12,600 |
| Sep 29, 2026 | 33.21 | 33.47 | 33.10 | 33.31 | -0.53 | -1.57% | 88,800 |
| Sep 28, 2026 | 34.03 | 34.12 | 33.42 | 33.84 | -0.17 | -0.50% | 13,200 |
| Sep 25, 2026 | 34.13 | 34.40 | 33.64 | 34.01 | -0.98 | -2.80% | 69,500 |
| Sep 24, 2026 | 34.92 | 35.35 | 34.68 | 34.99 | +0.02 | +0.06% | 14,500 |
| Sep 23, 2026 | 34.53 | 34.98 | 34.53 | 34.97 | +0.70 | +2.04% | 6,200 |
| Sep 22, 2026 | 34.11 | 34.60 | 34.11 | 34.27 | -0.19 | -0.55% | 22,000 |
| Sep 21, 2026 | 34.45 | 34.62 | 34.12 | 34.46 | -0.71 | -2.02% | 10,000 |
| Sep 18, 2026 | 35.60 | 35.66 | 35.10 | 35.17 | -0.22 | -0.62% | 42,300 |
| Sep 17, 2026 | 35.50 | 35.72 | 35.34 | 35.39 | -0.85 | -2.35% | 12,100 |
| Sep 16, 2026 | 36.56 | 36.56 | 35.78 | 36.24 | -0.34 | -0.93% | 10,300 |
| Sep 15, 2026 | 36.22 | 36.77 | 36.22 | 36.58 | +0.89 | +2.49% | 21,700 |
| Sep 14, 2026 | 36.54 | 36.67 | 35.49 | 35.69 | -0.16 | -0.45% | 8,100 |
| Sep 11, 2026 | 35.94 | 36.03 | 35.62 | 35.85 | -0.84 | -2.29% | 15,300 |
| Sep 10, 2026 | 35.92 | 36.77 | 35.87 | 36.69 | +1.46 | +4.14% | 25,300 |
| Sep 9, 2026 | 34.89 | 35.37 | 34.81 | 35.23 | +1.05 | +3.07% | 17,600 |
| Sep 8, 2026 | 34.16 | 34.26 | 33.86 | 34.18 | +0.57 | +1.70% | 51,000 |
| Sep 4, 2026 | 33.39 | 33.61 | 33.03 | 33.61 | -0.22 | -0.65% | 61,800 |
| Sep 3, 2026 | 33.82 | 34.11 | 33.69 | 33.83 | -0.52 | -1.51% | 27,400 |
| Sep 2, 2026 | 34.41 | 34.62 | 34.06 | 34.35 | -0.36 | -1.04% | 29,200 |
| Sep 1, 2026 | 33.86 | 34.72 | 33.83 | 34.71 | +1.22 | +3.64% | 22,700 |
| Aug 31, 2026 | 32.52 | 33.53 | 32.52 | 33.49 | +1.13 | +3.49% | 25,700 |
| Aug 28, 2026 | 32.27 | 32.49 | 32.25 | 32.36 | +0.03 | +0.09% | 4,300 |
| Aug 27, 2026 | 31.74 | 32.47 | 31.67 | 32.33 | +0.67 | +2.12% | 331,700 |
| Aug 26, 2026 | 31.50 | 32.06 | 31.45 | 31.66 | +0.13 | +0.41% | 340,800 |
| Aug 25, 2026 | 31.98 | 32.06 | 31.53 | 31.53 | -1.07 | -3.28% | 7,300 |
| Aug 24, 2026 | 33.51 | 33.51 | 32.47 | 32.60 | -0.85 | -2.54% | 6,900 |
| Aug 21, 2026 | 33.60 | 33.70 | 33.40 | 33.45 | +0.02 | +0.06% | 12,500 |
| Aug 20, 2026 | 33.50 | 33.57 | 33.19 | 33.43 | +0.59 | +1.80% | 29,000 |
| Aug 19, 2026 | 32.82 | 33.15 | 32.72 | 32.84 | +0.05 | +0.15% | 4,800 |
| Aug 18, 2026 | 32.70 | 32.90 | 32.64 | 32.79 | +0.07 | +0.21% | 9,900 |
| Aug 17, 2026 | 32.13 | 32.72 | 32.09 | 32.72 | +0.98 | +3.09% | 10,500 |
| Aug 14, 2026 | 31.29 | 31.85 | 31.28 | 31.74 | +0.36 | +1.15% | 12,400 |
65 days, newest first. Daily bars as drawn on the HARD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.