Simplify US Equity PLUS Convexity ETF SPYC
43.83 USD -0.29 (-0.67%)
As ofNov 13, 2026, 3:59 PM EST
43.70 Day range 43.84
38.60 52-week range 48.34
- YTD
- +2.55%
- 1 year
- +2.41%
SPYC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.58 | 43.84 | 43.70 | 43.83 | -0.30 | -0.68% | 14,564 |
| Nov 12, 2026 | 43.86 | 44.41 | 43.86 | 44.13 | -0.21 | -0.47% | 2,100 |
| Nov 11, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | +0.61 | +1.39% | 500 |
| Nov 10, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | -0.36 | -0.82% | 100 |
| Nov 9, 2026 | 43.58 | 44.09 | 43.58 | 44.09 | +1.15 | +2.68% | 5,100 |
| Nov 6, 2026 | 43.17 | 43.29 | 42.90 | 42.94 | +0.22 | +0.51% | 7,200 |
| Nov 5, 2026 | 42.93 | 42.93 | 42.72 | 42.72 | -2.27 | -5.05% | 500 |
| Nov 4, 2026 | 45.18 | 45.19 | 44.99 | 44.99 | +0.77 | +1.74% | 1,200 |
| Nov 3, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | +0.23 | +0.52% | 200 |
| Nov 2, 2026 | 44.57 | 44.58 | 43.99 | 43.99 | -0.29 | -0.65% | 5,900 |
| Oct 30, 2026 | 44.47 | 44.64 | 44.03 | 44.28 | -1.08 | -2.38% | 6,100 |
| Oct 29, 2026 | 45.41 | 45.41 | 45.15 | 45.36 | -0.31 | -0.68% | 5,300 |
| Oct 28, 2026 | 45.59 | 45.68 | 45.43 | 45.67 | +0.13 | +0.29% | 5,000 |
| Oct 27, 2026 | 45.16 | 45.59 | 45.16 | 45.54 | +0.41 | +0.91% | 267,100 |
| Oct 26, 2026 | 45.08 | 45.17 | 45.08 | 45.13 | +0.38 | +0.85% | 2,000 |
| Oct 23, 2026 | 44.70 | 44.90 | 44.70 | 44.75 | -0.27 | -0.60% | 1,700 |
| Oct 22, 2026 | 45.14 | 45.14 | 44.91 | 45.02 | -0.82 | -1.79% | 800 |
| Oct 21, 2026 | 45.47 | 45.84 | 45.47 | 45.84 | +0.44 | +0.97% | 2,300 |
| Oct 20, 2026 | 45.26 | 45.65 | 45.26 | 45.40 | +0.16 | +0.35% | 1,600 |
| Oct 19, 2026 | 45.15 | 45.26 | 45.15 | 45.24 | +0.28 | +0.62% | 1,800 |
| Oct 16, 2026 | 45.55 | 45.56 | 44.82 | 44.96 | -0.70 | -1.53% | 7,600 |
| Oct 15, 2026 | 45.29 | 45.69 | 45.29 | 45.66 | +0.20 | +0.44% | 3,800 |
| Oct 14, 2026 | 45.77 | 45.77 | 45.46 | 45.46 | -0.85 | -1.84% | 400 |
| Oct 13, 2026 | 46.28 | 46.32 | 46.10 | 46.31 | 0.00 | 0.00% | 10,400 |
| Oct 12, 2026 | 46.42 | 46.49 | 46.24 | 46.31 | -0.21 | -0.45% | 4,000 |
| Oct 9, 2026 | 46.41 | 46.52 | 46.41 | 46.52 | +0.46 | +1.00% | 1,100 |
| Oct 8, 2026 | 46.16 | 46.28 | 45.88 | 46.06 | -0.44 | -0.95% | 8,600 |
| Oct 7, 2026 | 46.28 | 46.56 | 46.19 | 46.50 | -0.68 | -1.44% | 3,100 |
| Oct 6, 2026 | 47.07 | 47.18 | 46.92 | 47.18 | +0.70 | +1.51% | 5,600 |
| Oct 5, 2026 | 46.26 | 46.65 | 46.26 | 46.48 | +0.45 | +0.98% | 4,500 |
| Oct 2, 2026 | 45.97 | 46.03 | 45.96 | 46.03 | +0.48 | +1.05% | 1,500 |
| Oct 1, 2026 | 45.35 | 45.66 | 45.35 | 45.55 | +0.01 | +0.02% | 2,100 |
| Sep 30, 2026 | 45.97 | 46.09 | 45.54 | 45.54 | -0.06 | -0.13% | 4,500 |
| Sep 29, 2026 | 45.71 | 45.76 | 45.50 | 45.60 | -0.11 | -0.24% | 10,500 |
| Sep 28, 2026 | 45.87 | 45.90 | 45.64 | 45.71 | -0.65 | -1.40% | 2,700 |
| Sep 25, 2026 | 46.38 | 46.46 | 46.30 | 46.36 | +0.10 | +0.22% | 1,400 |
| Sep 24, 2026 | 46.19 | 46.28 | 46.19 | 46.26 | +0.04 | +0.09% | 1,100 |
| Sep 23, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | -0.77 | -1.64% | 600 |
| Sep 22, 2026 | 46.98 | 47.07 | 46.90 | 46.99 | -0.09 | -0.19% | 7,800 |
| Sep 21, 2026 | 45.95 | 47.17 | 45.95 | 47.08 | +1.18 | +2.57% | 1,600 |
| Sep 18, 2026 | 45.63 | 45.90 | 45.63 | 45.90 | -0.01 | -0.02% | 3,700 |
| Sep 17, 2026 | 45.78 | 45.91 | 45.78 | 45.91 | +0.69 | +1.53% | 2,300 |
| Sep 16, 2026 | 45.71 | 45.72 | 44.82 | 45.22 | -0.21 | -0.46% | 4,800 |
| Sep 15, 2026 | 45.68 | 45.68 | 45.39 | 45.43 | -0.34 | -0.74% | 698,500 |
| Sep 14, 2026 | 45.81 | 45.94 | 45.75 | 45.77 | -0.34 | -0.74% | 11,100 |
| Sep 11, 2026 | 46.28 | 46.28 | 46.08 | 46.11 | +0.43 | +0.94% | 3,600 |
| Sep 10, 2026 | 45.77 | 45.84 | 45.64 | 45.68 | -0.40 | -0.87% | 4,800 |
| Sep 9, 2026 | 46.17 | 46.17 | 45.98 | 46.08 | -0.22 | -0.48% | 4,800 |
| Sep 8, 2026 | 46.53 | 46.57 | 46.29 | 46.30 | -0.36 | -0.77% | 10,500 |
| Sep 4, 2026 | 46.80 | 46.80 | 46.61 | 46.66 | -0.40 | -0.85% | 13,100 |
| Sep 3, 2026 | 46.58 | 47.15 | 46.51 | 47.06 | +0.69 | +1.49% | 15,600 |
| Sep 2, 2026 | 46.37 | 46.42 | 46.26 | 46.37 | +0.31 | +0.67% | 2,700 |
| Sep 1, 2026 | 46.26 | 46.26 | 46.06 | 46.06 | -0.46 | -0.99% | 5,900 |
| Aug 31, 2026 | 46.43 | 46.54 | 46.39 | 46.52 | -0.29 | -0.62% | 5,300 |
| Aug 28, 2026 | 46.97 | 47.35 | 46.76 | 46.81 | -0.19 | -0.40% | 4,600 |
| Aug 27, 2026 | 46.97 | 47.14 | 46.86 | 47.00 | +0.39 | +0.84% | 9,500 |
| Aug 26, 2026 | 46.58 | 46.68 | 46.48 | 46.61 | -0.01 | -0.02% | 3,300 |
| Aug 25, 2026 | 46.60 | 46.62 | 46.43 | 46.62 | +0.20 | +0.43% | 3,200 |
| Aug 24, 2026 | 46.46 | 46.48 | 46.36 | 46.42 | -0.19 | -0.41% | 5,900 |
| Aug 21, 2026 | 46.58 | 46.63 | 46.58 | 46.61 | +0.31 | +0.67% | 1,700 |
| Aug 20, 2026 | 46.72 | 46.76 | 46.30 | 46.30 | -0.61 | -1.30% | 5,700 |
| Aug 19, 2026 | 46.99 | 47.07 | 46.91 | 46.91 | +0.09 | +0.19% | 2,400 |
| Aug 18, 2026 | 47.01 | 47.02 | 46.82 | 46.82 | -0.46 | -0.97% | 7,300 |
| Aug 17, 2026 | 47.67 | 47.67 | 47.28 | 47.28 | -0.43 | -0.90% | 5,100 |
| Aug 14, 2026 | 48.08 | 48.08 | 47.65 | 47.71 | -0.23 | -0.48% | 21,000 |
65 days, newest first. Daily bars as drawn on the SPYC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.