Simplify Aggregate Bond ETF (NY: AGGH )

21.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 21.02 21.16 20.93 21.16 67,779 +0.19(+0.91%)
Mar 12, 2025 21.03 21.09 20.97 20.97 28,687 -0.11(-0.52%)
Mar 11, 2025 21.18 21.19 20.99 21.08 198,658 -0.09(-0.43%)
Mar 10, 2025 21.16 21.19 21.07 21.17 76,306 +0.22(+1.05%)
Mar 07, 2025 21.22 21.22 20.95 20.95 84,141 -0.16(-0.76%)
Mar 06, 2025 21.11 21.11 20.97 21.11 35,564 +0.08(+0.38%)
Mar 05, 2025 21.15 21.22 21.01 21.03 93,423 -0.09(-0.43%)
Mar 04, 2025 21.13 21.22 21.12 21.12 141,486 -0.01(-0.03%)
Mar 03, 2025 21.04 21.14 21.02 21.13 402,555 -0.01(-0.07%)
Feb 28, 2025 20.86 21.14 20.86 21.14 95,383 +0.10(+0.48%)
Feb 27, 2025 21.03 21.04 21.01 21.04 41,633 +0.00(+0.02%)
Feb 26, 2025 20.93 21.04 20.93 21.04 117,010 +0.05(+0.21%)
Feb 25, 2025 20.97 21.01 20.94 20.99 30,990 +0.09(+0.43%)
Feb 24, 2025 20.86 20.91 20.80 20.90 51,910 +0.06(+0.29%)
Feb 21, 2025 20.69 20.86 20.69 20.84 26,970 +0.10(+0.48%)
Feb 20, 2025 20.77 20.77 20.72 20.74 179,288 -0.00(-0.00%)
Feb 19, 2025 20.51 20.74 20.51 20.74 67,931 +0.12(+0.58%)
Feb 18, 2025 20.58 20.74 20.58 20.62 96,309 -0.11(-0.53%)
Feb 14, 2025 20.82 20.82 20.71 20.73 30,898 +0.06(+0.29%)
Feb 13, 2025 20.52 20.69 20.52 20.67 111,221 +0.23(+1.12%)
Feb 12, 2025 20.36 20.49 20.35 20.44 48,444 -0.15(-0.72%)
Feb 11, 2025 20.46 20.64 20.46 20.59 49,710 -0.03(-0.14%)
Feb 10, 2025 20.58 20.71 20.58 20.62 33,111 -0.04(-0.19%)
Feb 07, 2025 20.70 20.70 20.53 20.66 41,694 +0.03(+0.14%)
Feb 06, 2025 20.63 20.68 20.63 20.63 55,265 -0.06(-0.29%)
Feb 05, 2025 20.61 20.74 20.61 20.69 60,731 +0.14(+0.68%)
Feb 04, 2025 20.49 20.60 20.46 20.55 50,515 +0.04(+0.19%)
Feb 03, 2025 20.56 20.62 20.49 20.51 79,503 -0.12(-0.58%)
Jan 31, 2025 20.63 20.63 20.50 20.63 25,846 +0.04(+0.19%)
Jan 30, 2025 20.55 20.62 20.50 20.59 42,869 -0.05(-0.24%)
Jan 29, 2025 20.71 20.71 20.48 20.64 60,403 +0.00(+0.00%)
Jan 28, 2025 20.40 20.64 20.40 20.64 27,381 +0.06(+0.29%)
Jan 27, 2025 20.25 20.58 20.25 20.58 55,999 +0.11(+0.53%)
Jan 24, 2025 20.43 20.47 20.35 20.47 64,809 +0.06(+0.29%)
Jan 23, 2025 20.46 20.46 20.34 20.41 33,058 -0.03(-0.14%)
Jan 22, 2025 20.45 20.47 20.36 20.44 59,394 -0.03(-0.14%)
Jan 21, 2025 20.49 20.49 20.40 20.47 59,658 +0.00(+0.00%)
Jan 17, 2025 20.50 20.50 20.35 20.47 73,611 +0.03(+0.14%)
Jan 16, 2025 20.41 20.44 20.23 20.44 53,314 +0.22(+1.07%)
Jan 15, 2025 20.08 20.44 20.08 20.23 72,176 +0.37(+1.84%)
Jan 14, 2025 19.97 20.07 19.80 19.86 70,109 -0.22(-1.08%)
Jan 13, 2025 20.19 20.19 19.92 20.08 87,765 -0.08(-0.39%)
Jan 10, 2025 20.23 20.23 19.97 20.16 88,990 -0.11(-0.54%)
Jan 08, 2025 20.21 20.27 20.06 20.27 56,718 +0.09(+0.44%)
Jan 07, 2025 20.24 20.30 20.11 20.18 67,371 -0.04(-0.20%)
Jan 06, 2025 20.27 20.32 20.15 20.22 75,772 -0.12(-0.58%)
Jan 03, 2025 20.24 20.34 20.23 20.34 61,845 +0.05(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.