UK markets closed

Simplify Propel Opportunities ETF (SURI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
22.10-0.49 (-2.18%)
At close: 10:03AM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202424.8524.8522.1022.1022.106,200
09 May 202422.6722.7822.5722.5922.593,000
08 May 202422.5722.6722.5722.6722.67300
07 May 202422.9223.0922.8323.0323.031,600
06 May 202422.9323.2022.9323.2023.202,800
03 May 202422.9022.9022.8222.8222.82400
02 May 202422.2622.3622.2622.2722.27500
01 May 202421.5121.9921.5021.9921.99400
30 Apr 202421.8221.8221.6921.6921.69200
29 Apr 202421.7221.7221.7221.7221.72100
26 Apr 202421.5121.5121.5121.5121.51300
25 Apr 202421.4921.4921.4921.4921.49200
24 Apr 202421.8521.8521.7721.7721.77200
23 Apr 202421.9622.0321.9622.0322.03500
22 Apr 202422.0822.0821.7621.7621.76300
19 Apr 202421.5421.5421.5221.5221.52300
18 Apr 202421.8321.8321.8321.8321.83100
17 Apr 202422.2122.2121.9221.9221.92700
16 Apr 202422.1322.5222.1322.3422.34800
15 Apr 202422.8122.9822.4422.4422.4416,800
12 Apr 202423.5023.5023.0923.1723.17900
11 Apr 202423.7523.8123.5723.5823.581,900
10 Apr 202423.9223.9223.7523.7523.75800
09 Apr 202424.3524.3524.2524.3124.31800
08 Apr 202424.1124.1623.9424.1224.123,500
05 Apr 202424.1824.2524.0224.1024.10330,900
04 Apr 202424.0624.0624.0624.0624.06200
03 Apr 202424.3724.5824.3024.4424.441,700
02 Apr 202425.3125.3124.3424.5624.564,300
01 Apr 202424.9124.9124.9124.9124.91300
28 Mar 202425.3025.6125.3025.5025.503,800
27 Mar 202425.3125.4125.3125.3925.39315,500
26 Mar 202424.8525.0924.8025.0925.097,600
25 Mar 202425.2025.4024.9325.0325.038,500
25 Mar 20240.68 Dividend
22 Mar 202426.1426.2025.8425.8425.163,900
21 Mar 202425.6425.8925.5525.5524.8782,800
20 Mar 202425.3425.5625.3425.5624.89600
19 Mar 202424.7824.9324.7824.9324.272,100
18 Mar 202425.0025.0024.8024.8724.214,200
15 Mar 202424.8225.1724.6525.1124.45215,700
14 Mar 202425.0425.0424.5624.7424.08300,400
13 Mar 202426.0126.0125.0625.2624.592,700
12 Mar 202424.8725.0324.8725.0324.38500
11 Mar 202425.7825.8225.3025.3024.633,400
08 Mar 202426.4826.4826.1726.1725.482,300
07 Mar 202426.2526.2526.2526.2525.56100
06 Mar 202426.0826.2326.0826.2325.53400
05 Mar 202425.9025.9025.6625.8725.191,100
04 Mar 202426.7826.7826.4126.4125.721,200
01 Mar 202425.2126.7625.2126.5325.83600
29 Feb 202426.0826.0826.0826.0825.39100
28 Feb 202426.2626.2626.2626.2625.57100
27 Feb 202425.0425.0425.0425.0424.38100
26 Feb 202425.0925.0924.4124.4123.76400
23 Feb 202425.1225.1224.7624.7624.11500
22 Feb 202424.7524.7524.7524.7524.10100
21 Feb 202424.2024.2024.2024.2023.56100
20 Feb 202424.4424.4424.3024.3023.66200
16 Feb 202424.0624.0624.0624.0623.42100
15 Feb 202422.4622.4622.4622.4621.87100
14 Feb 202422.1422.1421.6221.6221.05400
13 Feb 202421.1621.1621.1321.1320.58100
12 Feb 202421.7821.7821.7821.7821.21100
09 Feb 202421.3021.3021.3021.3020.74100
08 Feb 202420.9720.9720.9720.9720.42100
07 Feb 202420.9420.9420.9420.9420.39100
06 Feb 202421.2921.2921.2921.2920.73100
05 Feb 202421.1121.1121.1121.1120.56100
02 Feb 202420.9820.9820.9820.9820.43100
01 Feb 202421.2421.2421.2421.2420.68100
31 Jan 202421.0121.0121.0121.0120.46100
30 Jan 202421.0021.0021.0021.0020.45100
29 Jan 202421.3121.3121.3121.3120.75100
26 Jan 202420.9120.9120.9120.9120.36100
25 Jan 202420.7720.7720.7720.7720.22100
24 Jan 202420.6120.6120.4420.4419.90500
23 Jan 202420.6920.6920.5320.5319.994,000
22 Jan 202420.6720.6720.6720.6720.13100
19 Jan 202420.2820.2820.2820.2819.74100
18 Jan 202420.5020.5020.2020.2019.67200
17 Jan 202420.4520.4520.4520.4519.91100
16 Jan 202420.6920.6920.6920.6920.15100
12 Jan 202420.7720.7720.7720.7720.22100
11 Jan 202420.6720.6720.6720.6720.13100
10 Jan 202420.8320.8320.8320.8320.29100
09 Jan 202420.7220.7220.7220.7220.18100
08 Jan 202420.3520.6720.3520.6720.13100
05 Jan 202420.2420.2420.2420.2419.71100
04 Jan 202421.2521.2521.1721.1720.61500
03 Jan 202420.9220.9220.9220.9220.37100
02 Jan 202420.9521.0320.9521.0320.481,200
29 Dec 202320.6720.6720.6720.6720.13200
28 Dec 202320.6820.6820.6820.6820.14100
27 Dec 202320.6120.6420.6120.6420.10200
26 Dec 202320.6320.6320.5720.5720.03800
26 Dec 20230.68 Dividend
22 Dec 202322.6122.6121.0221.0219.81700
21 Dec 202320.5720.5720.5720.5719.38100
20 Dec 202320.9020.9020.3120.3119.132,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...