Skip to main content

Simplify US Equity Plus Convexity (NY: SPYC )

36.23 -0.13 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 26.48 26.52 26.44 26.51 8,898 +0.02(+0.09%)
May 05, 2023 26.29 26.58 26.29 26.49 15,967 +0.45(+1.73%)
May 04, 2023 26.07 26.14 25.99 26.03 3,472 -0.23(-0.86%)
May 03, 2023 26.44 26.56 26.26 26.26 8,058 -0.11(-0.41%)
May 02, 2023 26.64 26.64 26.25 26.37 4,966 -0.37(-1.38%)
May 01, 2023 26.75 26.84 26.72 26.74 20,962 +0.01(+0.03%)
Apr 28, 2023 26.55 26.74 26.55 26.73 8,430 +0.23(+0.88%)
Apr 27, 2023 26.23 26.52 26.18 26.50 3,725 +0.48(+1.84%)
Apr 26, 2023 26.16 26.17 25.97 26.02 5,099 -0.10(-0.39%)
Apr 25, 2023 26.35 26.35 26.12 26.12 4,649 -0.39(-1.49%)
Apr 24, 2023 26.51 26.52 26.41 26.51 42,816 +0.01(+0.05%)
Apr 21, 2023 26.49 26.50 26.41 26.50 3,782 +0.02(+0.07%)
Apr 20, 2023 26.49 26.58 26.39 26.48 21,911 -0.16(-0.60%)
Apr 19, 2023 26.59 26.69 26.58 26.64 14,667 -0.04(-0.14%)
Apr 18, 2023 26.67 26.69 26.58 26.68 21,146 +0.05(+0.18%)
Apr 17, 2023 26.57 26.63 26.48 26.63 4,019 +0.08(+0.31%)
Apr 14, 2023 26.67 26.67 26.44 26.55 5,266 -0.04(-0.17%)
Apr 13, 2023 26.46 26.64 26.42 26.59 8,054 +0.36(+1.35%)
Apr 12, 2023 26.51 26.52 26.22 26.24 109,223 -0.12(-0.46%)
Apr 11, 2023 26.38 26.48 26.36 26.36 8,705 +0.02(+0.06%)
Apr 10, 2023 26.10 26.35 26.10 26.35 19,409 +0.04(+0.14%)
Apr 06, 2023 26.14 26.38 26.14 26.31 3,970 +0.04(+0.14%)
Apr 05, 2023 26.25 26.27 26.17 26.27 11,195 -0.05(-0.20%)
Apr 04, 2023 26.50 26.62 26.27 26.32 126,538 -0.17(-0.63%)
Apr 03, 2023 26.22 26.50 26.22 26.49 5,830 +0.12(+0.44%)
Mar 31, 2023 26.14 26.38 26.14 26.38 6,117 +0.38(+1.45%)
Mar 30, 2023 26.14 26.14 25.98 26.00 3,672 +0.16(+0.61%)
Mar 29, 2023 25.69 25.84 25.69 25.84 18,223 +0.36(+1.42%)
Mar 28, 2023 25.50 25.51 25.43 25.48 7,669 -0.06(-0.25%)
Mar 27, 2023 25.64 25.66 25.52 25.54 25,527 +0.07(+0.28%)
Mar 24, 2023 25.25 25.50 25.25 25.47 3,379 +0.07(+0.28%)
Mar 23, 2023 25.51 25.70 25.23 25.40 15,210 +0.04(+0.16%)
Mar 22, 2023 25.65 25.79 25.36 25.36 14,416 -0.36(-1.41%)
Mar 21, 2023 25.57 25.73 25.54 25.72 9,117 +0.33(+1.30%)
Mar 20, 2023 25.22 25.39 25.22 25.39 3,239 +0.23(+0.93%)
Mar 17, 2023 25.42 25.42 25.10 25.16 7,105 -0.28(-1.09%)
Mar 16, 2023 24.91 25.45 24.91 25.44 28,200 +0.48(+1.93%)
Mar 15, 2023 24.86 25.01 24.75 24.96 9,251 -0.20(-0.78%)
Mar 14, 2023 25.09 25.29 24.94 25.16 43,613 +0.35(+1.40%)
Mar 13, 2023 24.99 25.02 24.77 24.81 3,786 -0.02(-0.08%)
Mar 10, 2023 25.03 25.16 24.76 24.83 16,363 -0.37(-1.45%)
Mar 09, 2023 25.73 25.77 25.15 25.19 7,856 -0.43(-1.69%)
Mar 08, 2023 25.63 25.68 25.51 25.63 39,113 +0.03(+0.12%)
Mar 07, 2023 25.91 25.99 25.60 25.60 36,325 -0.41(-1.59%)
Mar 06, 2023 26.10 26.18 26.00 26.01 27,724 +0.04(+0.14%)
Mar 03, 2023 25.64 25.97 25.64 25.97 14,232 +0.40(+1.57%)
Mar 02, 2023 25.24 25.62 25.24 25.57 12,105 +0.22(+0.88%)
Mar 01, 2023 25.42 25.46 25.35 25.35 17,138 -0.19(-0.73%)
Feb 28, 2023 25.58 25.68 25.49 25.53 22,338 -0.05(-0.18%)
Feb 27, 2023 25.65 25.77 25.57 25.58 11,525 +0.07(+0.27%)
Feb 24, 2023 25.38 25.55 25.35 25.51 15,144 -0.27(-1.06%)
Feb 23, 2023 25.69 25.83 25.50 25.79 22,389 +0.16(+0.61%)
Feb 22, 2023 25.71 25.79 25.58 25.63 25,647 -0.08(-0.30%)
Feb 21, 2023 25.93 25.99 25.68 25.71 13,416 -0.54(-2.05%)
Feb 17, 2023 26.06 26.24 26.05 26.24 13,498 -0.09(-0.35%)
Feb 16, 2023 26.48 26.60 26.34 26.34 6,416 -0.37(-1.39%)
Feb 15, 2023 26.51 26.71 26.51 26.71 17,528 +0.09(+0.34%)
Feb 14, 2023 26.62 26.69 26.39 26.62 6,897 -0.01(-0.04%)
Feb 13, 2023 26.55 26.67 26.51 26.63 24,450 +0.32(+1.22%)
Feb 10, 2023 26.11 26.39 26.11 26.30 635,892 +0.00(+0.01%)
Feb 09, 2023 26.79 26.79 26.23 26.30 2,067 -0.24(-0.90%)
Feb 08, 2023 26.75 26.75 26.53 26.54 7,717 -0.37(-1.37%)
Feb 07, 2023 26.42 26.91 26.40 26.91 14,991 +0.42(+1.60%)
Feb 06, 2023 26.50 26.56 26.39 26.48 7,286 -0.18(-0.68%)
Feb 03, 2023 26.70 26.99 26.60 26.66 4,868 -0.29(-1.09%)
Feb 02, 2023 26.81 27.10 26.74 26.96 23,273 +0.41(+1.54%)
Feb 01, 2023 26.22 26.74 25.88 26.55 11,050 +0.32(+1.23%)
Jan 31, 2023 25.95 26.23 25.95 26.23 27,304 +0.39(+1.49%)
Jan 30, 2023 26.13 26.13 25.84 25.84 8,425 -0.38(-1.46%)
Jan 27, 2023 26.16 26.35 26.16 26.22 10,291 +0.10(+0.40%)
Jan 26, 2023 25.93 26.12 25.84 26.12 3,601 +0.30(+1.17%)
Jan 25, 2023 25.75 25.82 25.42 25.82 8,670 -0.05(-0.19%)
Jan 24, 2023 25.72 25.87 25.72 25.87 12,352 -0.02(-0.08%)
Jan 23, 2023 25.81 25.96 25.78 25.89 10,649 +0.36(+1.43%)
Jan 20, 2023 25.06 25.54 25.06 25.52 5,818 +0.38(+1.51%)
Jan 19, 2023 25.28 25.28 25.04 25.14 15,993 -0.14(-0.54%)
Jan 18, 2023 25.75 25.78 25.28 25.28 5,373 -0.39(-1.52%)
Jan 17, 2023 25.73 25.84 25.66 25.67 322,749 -0.15(-0.56%)
Jan 13, 2023 25.46 25.82 25.46 25.82 16,236 +0.17(+0.67%)
Jan 12, 2023 25.60 25.75 25.60 25.65 13,276 +0.08(+0.32%)
Jan 11, 2023 25.39 25.56 25.39 25.56 6,642 +0.32(+1.25%)
Jan 10, 2023 25.15 25.25 25.09 25.25 27,651 +0.17(+0.68%)
Jan 09, 2023 25.13 25.32 25.08 25.08 1,552 -0.01(-0.02%)
Jan 06, 2023 24.87 25.17 24.87 25.08 7,192 +0.50(+2.04%)
Jan 05, 2023 24.63 24.63 24.54 24.58 11,977 -0.21(-0.86%)
Jan 04, 2023 24.92 24.92 24.69 24.79 9,616 +0.10(+0.39%)
Jan 03, 2023 24.87 24.87 24.49 24.70 353,696 -0.05(-0.20%)
Dec 30, 2022 24.58 24.74 24.53 24.74 20,832 -0.08(-0.33%)
Dec 29, 2022 24.54 24.86 24.53 24.83 20,126 +0.39(+1.60%)
Dec 28, 2022 24.79 24.79 24.40 24.43 41,349 -0.34(-1.37%)
Dec 27, 2022 24.72 25.04 23.60 24.77 32,902 +0.01(+0.04%)
Dec 23, 2022 24.62 24.80 24.61 24.76 62,112 +0.09(+0.38%)
Dec 22, 2022 24.62 24.68 24.40 24.67 21,286 -0.31(-1.23%)
Dec 21, 2022 24.86 25.07 24.86 24.98 229,124 +0.27(+1.07%)
Dec 20, 2022 24.72 24.78 24.67 24.71 13,926 +0.07(+0.27%)
Dec 19, 2022 24.94 24.94 24.65 24.65 57,770 -0.31(-1.25%)
Dec 16, 2022 25.05 25.05 24.80 24.96 130,284 -0.22(-0.86%)
Dec 15, 2022 25.40 25.40 25.16 25.17 37,407 -0.66(-2.57%)
Dec 14, 2022 25.97 26.43 25.78 25.84 16,250 -0.29(-1.13%)
Dec 13, 2022 26.63 26.73 26.00 26.13 32,115 +0.19(+0.75%)
Dec 12, 2022 25.65 25.94 25.65 25.94 31,278 +0.33(+1.31%)
Dec 09, 2022 25.74 25.82 25.60 25.60 12,723 -0.16(-0.61%)
Dec 08, 2022 25.80 25.80 25.68 25.76 10,900 +0.17(+0.65%)
Dec 07, 2022 25.54 25.73 25.54 25.59 358,973 -0.02(-0.07%)
Dec 06, 2022 25.93 25.93 25.59 25.61 8,059 -0.36(-1.39%)
Dec 05, 2022 26.14 26.26 25.91 25.97 38,203 -0.46(-1.72%)
Dec 02, 2022 26.17 26.46 26.07 26.43 18,504 -0.10(-0.38%)
Dec 01, 2022 26.56 26.64 26.40 26.53 29,283 +0.10(+0.38%)
Nov 30, 2022 26.03 26.43 25.65 26.43 10,356 +0.71(+2.76%)
Nov 29, 2022 25.86 25.86 25.64 25.72 1,140 -0.04(-0.17%)
Nov 28, 2022 25.94 25.98 25.72 25.76 5,664 -0.41(-1.57%)
Nov 25, 2022 26.06 26.19 26.06 26.17 794 -0.01(-0.05%)
Nov 23, 2022 26.19 26.22 26.07 26.19 5,297 +0.13(+0.50%)
Nov 22, 2022 25.86 26.05 25.86 26.05 11,280 +0.35(+1.36%)
Nov 21, 2022 25.76 25.77 25.67 25.70 7,629 -0.08(-0.32%)
Nov 18, 2022 25.76 25.83 25.68 25.79 31,573 +0.08(+0.33%)
Nov 17, 2022 25.42 25.82 25.42 25.70 5,057 -0.12(-0.47%)
Nov 16, 2022 25.87 25.90 25.78 25.82 8,485 -0.15(-0.59%)
Nov 15, 2022 26.19 26.23 25.86 25.98 3,813 +0.14(+0.56%)
Nov 14, 2022 25.92 26.14 25.83 25.83 3,520 -0.17(-0.67%)
Nov 11, 2022 25.88 26.11 25.80 26.01 4,042 +0.26(+1.01%)
Nov 10, 2022 25.24 25.75 25.19 25.75 19,701 +1.18(+4.82%)
Nov 09, 2022 24.96 24.96 24.56 24.56 3,731 -0.55(-2.18%)
Nov 08, 2022 25.24 25.24 24.96 25.11 4,759 +0.16(+0.65%)
Nov 07, 2022 25.02 25.02 24.69 24.95 42,074 +0.30(+1.21%)
Nov 04, 2022 24.60 24.84 24.48 24.65 16,139 +0.01(+0.04%)
Nov 03, 2022 24.68 24.75 24.64 24.64 15,120 -0.27(-1.07%)
Nov 02, 2022 25.36 25.40 24.91 24.91 7,976 -0.67(-2.61%)
Nov 01, 2022 25.51 25.57 25.46 25.57 17,645 +0.00(+0.01%)
Oct 31, 2022 25.56 25.68 25.51 25.57 102,226 -0.19(-0.75%)
Oct 28, 2022 25.35 25.80 25.35 25.76 130,535 +0.63(+2.50%)
Oct 27, 2022 25.42 25.52 25.13 25.13 16,567 -0.28(-1.09%)
Oct 26, 2022 25.71 25.74 25.41 25.41 4,881 -0.20(-0.79%)
Oct 25, 2022 25.43 25.61 25.43 25.61 1,001,877 +0.38(+1.49%)
Oct 24, 2022 25.15 25.28 25.07 25.24 28,901 +0.23(+0.93%)
Oct 21, 2022 24.72 25.03 24.72 25.00 952 +0.72(+2.95%)
Oct 20, 2022 24.47 24.76 24.29 24.29 9,884 -0.24(-0.99%)
Oct 19, 2022 24.76 24.76 24.48 24.53 7,375 -0.21(-0.85%)
Oct 18, 2022 24.96 24.96 24.66 24.74 6,555 +0.22(+0.90%)
Oct 17, 2022 24.59 24.66 24.43 24.52 2,666 +0.49(+2.05%)
Oct 14, 2022 24.77 24.77 23.99 24.03 4,733 -0.63(-2.56%)
Oct 13, 2022 23.97 24.72 23.96 24.66 13,343 +0.40(+1.66%)
Oct 12, 2022 24.47 24.47 24.26 24.26 3,702 -0.22(-0.88%)
Oct 11, 2022 24.41 24.57 24.41 24.47 3,305 -0.07(-0.30%)
Oct 10, 2022 24.68 24.68 24.46 24.54 18,225 -0.15(-0.60%)
Oct 07, 2022 25.15 25.15 24.69 24.69 9,833 -0.63(-2.48%)
Oct 06, 2022 25.52 25.52 25.25 25.32 9,292 -0.14(-0.53%)
Oct 05, 2022 25.29 25.47 25.18 25.46 17,969 -0.05(-0.20%)
Oct 04, 2022 25.55 25.55 25.41 25.51 11,449 +0.07(+0.29%)
Oct 03, 2022 24.99 25.44 24.99 25.44 4,118 +0.23(+0.90%)
Sep 30, 2022 25.25 25.28 25.16 25.21 5,534 -0.34(-1.34%)
Sep 29, 2022 25.35 25.55 25.34 25.55 6,235 +0.13(+0.50%)
Sep 28, 2022 25.60 25.60 25.43 25.43 6,316 -0.15(-0.58%)
Sep 27, 2022 25.67 25.71 25.50 25.57 21,704 +0.11(+0.43%)
Sep 26, 2022 25.64 25.64 25.47 25.47 28,528 -0.09(-0.34%)
Sep 23, 2022 25.47 25.55 25.44 25.55 8,978 -0.15(-0.59%)
Sep 22, 2022 25.79 25.81 25.62 25.70 73,916 -0.16(-0.63%)
Sep 21, 2022 26.09 26.15 25.75 25.87 7,608 -0.19(-0.73%)
Sep 20, 2022 26.06 26.15 25.99 26.06 8,228 -0.14(-0.53%)
Sep 19, 2022 26.13 26.20 26.11 26.20 995 +0.06(+0.22%)
Sep 16, 2022 26.26 26.26 26.07 26.14 23,831 -0.19(-0.71%)
Sep 15, 2022 26.54 26.60 26.21 26.33 9,438 -0.48(-1.78%)
Sep 14, 2022 26.54 26.80 26.49 26.80 72,877 +0.13(+0.48%)
Sep 13, 2022 26.98 26.98 26.67 26.67 2,374 -0.93(-3.36%)
Sep 12, 2022 27.36 27.60 27.36 27.60 57,624 +0.49(+1.80%)
Sep 09, 2022 27.03 27.27 27.03 27.11 21,744 +0.33(+1.24%)
Sep 08, 2022 26.52 26.81 26.52 26.78 4,574 +0.06(+0.22%)
Sep 07, 2022 26.40 26.72 26.40 26.72 8,526 +0.37(+1.41%)
Sep 06, 2022 26.59 26.59 26.35 26.35 6,733 -0.19(-0.72%)
Sep 02, 2022 26.95 26.95 26.54 26.54 8,085 -0.14(-0.53%)
Sep 01, 2022 26.65 26.75 26.60 26.68 11,007 +0.04(+0.15%)
Aug 31, 2022 26.92 26.93 26.65 26.65 5,614 -0.20(-0.76%)
Aug 30, 2022 27.27 27.27 26.85 26.85 20,130 -0.24(-0.90%)
Aug 29, 2022 27.14 27.29 27.09 27.09 4,471 -0.38(-1.38%)
Aug 26, 2022 28.18 28.18 27.46 27.47 4,285 -0.72(-2.56%)
Aug 25, 2022 28.05 28.20 28.02 28.20 1,166 +0.47(+1.69%)
Aug 24, 2022 27.78 27.91 27.73 27.73 65,857 -0.07(-0.24%)
Aug 23, 2022 27.80 27.83 27.76 27.79 6,958 -0.19(-0.67%)
Aug 22, 2022 27.93 27.98 27.80 27.98 8,126 -0.48(-1.68%)
Aug 19, 2022 28.63 28.70 28.43 28.46 9,388 -0.42(-1.46%)
Aug 18, 2022 28.81 28.93 28.78 28.88 1,906 -0.04(-0.13%)
Aug 17, 2022 28.96 29.00 28.78 28.92 8,173 -0.22(-0.77%)
Aug 16, 2022 29.00 29.32 28.97 29.14 8,990 +0.14(+0.47%)
Aug 15, 2022 28.77 29.14 28.77 29.01 11,346 +0.10(+0.34%)
Aug 12, 2022 28.59 29.00 28.59 28.91 16,774 +0.49(+1.73%)
Aug 11, 2022 28.75 28.87 28.31 28.42 5,126 -0.03(-0.12%)
Aug 10, 2022 28.36 28.45 28.20 28.45 15,946 +0.65(+2.35%)
Aug 09, 2022 27.85 27.90 27.73 27.80 42,649 -0.27(-0.97%)
Aug 08, 2022 28.03 28.27 27.85 28.07 15,016 +0.18(+0.63%)
Aug 05, 2022 27.83 28.01 27.77 27.89 57,217 -0.18(-0.64%)
Aug 04, 2022 27.98 28.13 27.98 28.07 5,510 +0.08(+0.29%)
Aug 03, 2022 27.86 28.16 27.84 27.99 8,738 +0.32(+1.17%)
Aug 02, 2022 27.66 27.97 27.65 27.67 2,881 -0.18(-0.64%)
Aug 01, 2022 27.82 28.07 27.82 27.84 4,934 -0.17(-0.59%)
Jul 29, 2022 27.62 28.01 27.62 28.01 21,832 +0.60(+2.21%)
Jul 28, 2022 27.11 27.51 26.93 27.41 40,734 +0.29(+1.08%)
Jul 27, 2022 26.74 27.20 26.74 27.11 18,090 +0.64(+2.41%)
Jul 26, 2022 26.55 26.59 26.48 26.48 302,917 -0.34(-1.25%)
Jul 25, 2022 26.75 26.82 26.64 26.81 11,411 +0.01(+0.04%)
Jul 22, 2022 27.08 27.10 26.73 26.80 7,172 -0.17(-0.61%)
Jul 21, 2022 26.66 27.05 26.66 26.97 15,229 +0.20(+0.73%)
Jul 20, 2022 26.55 26.87 26.50 26.77 5,556 +0.13(+0.48%)
Jul 19, 2022 26.31 26.64 26.31 26.64 1,577 +0.67(+2.58%)
Jul 18, 2022 26.29 26.33 25.97 25.97 37,604 -0.16(-0.62%)
Jul 15, 2022 25.94 26.16 25.94 26.14 5,007 +0.34(+1.34%)
Jul 14, 2022 25.53 25.79 25.47 25.79 9,982 -0.09(-0.36%)
Jul 13, 2022 25.77 26.02 25.75 25.88 57,933 -0.03(-0.11%)
Jul 12, 2022 26.26 26.26 25.89 25.91 5,386 -0.23(-0.90%)
Jul 11, 2022 26.24 26.27 26.15 26.15 2,199 -0.33(-1.26%)
Jul 08, 2022 26.31 26.56 26.31 26.48 50,028 -0.03(-0.10%)
Jul 07, 2022 26.33 26.54 26.33 26.51 21,832 +0.34(+1.31%)
Jul 06, 2022 26.15 26.31 26.00 26.17 28,712 +0.09(+0.35%)
Jul 05, 2022 25.71 26.10 25.71 26.07 17,363 +0.08(+0.32%)
Jul 01, 2022 25.99 26.13 25.79 25.99 30,573 +0.12(+0.46%)
Jun 30, 2022 25.73 26.00 25.73 25.87 52,190 -0.23(-0.89%)
Jun 29, 2022 26.26 26.26 26.03 26.11 20,039 -0.01(-0.02%)
Jun 28, 2022 26.80 26.81 26.11 26.11 25,082 -0.44(-1.67%)
Jun 27, 2022 26.59 26.73 26.54 26.55 55,523 -0.07(-0.25%)
Jun 24, 2022 26.43 26.62 26.43 26.62 13,627 +0.65(+2.50%)
Jun 23, 2022 26.00 26.05 25.76 25.97 13,545 +0.15(+0.57%)
Jun 22, 2022 25.49 25.97 25.49 25.83 2,667 +0.09(+0.37%)
Jun 21, 2022 25.69 25.92 25.69 25.73 12,533 +0.31(+1.20%)
Jun 17, 2022 25.55 25.56 25.30 25.43 11,849 +0.03(+0.10%)
Jun 16, 2022 25.47 25.48 25.34 25.40 20,271 -0.57(-2.21%)
Jun 15, 2022 25.93 26.18 25.86 25.97 14,894 +0.12(+0.45%)
Jun 14, 2022 26.04 26.04 25.81 25.86 20,610 -0.25(-0.95%)
Jun 13, 2022 26.30 26.30 26.06 26.10 46,228 -0.64(-2.38%)
Jun 10, 2022 26.58 26.94 26.58 26.74 17,023 -0.54(-1.98%)
Jun 09, 2022 27.80 28.03 27.28 27.28 6,623 -0.71(-2.55%)
Jun 08, 2022 28.24 28.25 27.95 28.00 5,352 -0.34(-1.20%)
Jun 07, 2022 27.93 28.34 27.93 28.34 4,596 +0.26(+0.92%)
Jun 06, 2022 28.16 28.37 28.01 28.08 77,518 +0.06(+0.23%)
Jun 03, 2022 28.15 28.17 27.96 28.01 9,138 -0.44(-1.55%)
Jun 02, 2022 27.87 28.46 27.79 28.46 20,412 +0.55(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.