Simplify Commodities Strategy No K-1 ETF (HARD)
29.72
+0.08 (0.27%)
NYSE · Last Trade: Jan 2nd, 5:50 PM EST
Historical Prices For Simplify Commodities Strategy No K-1 ETF (HARD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/02/2026 | 29.83 | 29.83 | 29.68 | 29.72 | 13,041 | 29.72 |
| 12/31/2025 | 29.85 | 29.85 | 29.64 | 29.64 | 11,937 | 29.64 |
| 12/30/2025 | 29.64 | 30.35 | 29.64 | 29.76 | 11,304 | 29.76 |
| 12/29/2025 | 29.92 | 30.00 | 29.54 | 29.64 | 9,211 | 29.64 |
| 12/26/2025 | 30.42 | 30.78 | 30.42 | 30.68 | 10,668 | 30.68 |
| 12/24/2025 | 30.01 | 30.02 | 29.85 | 29.99 | 4,701 | 29.99 |
| 12/23/2025 | 29.80 | 30.27 | 29.80 | 30.11 | 5,465 | 30.11 |
| 12/22/2025 | 30.23 | 30.36 | 30.20 | 30.32 | 15,732 | 30.02 |
| 12/19/2025 | 29.66 | 29.97 | 29.66 | 29.81 | 130,992 | 29.52 |
| 12/18/2025 | 29.59 | 29.67 | 29.46 | 29.50 | 14,469 | 29.21 |
| 12/17/2025 | 29.57 | 29.65 | 29.41 | 29.54 | 10,403 | 29.25 |
| 12/16/2025 | 29.55 | 29.55 | 29.28 | 29.36 | 15,806 | 29.07 |
| 12/15/2025 | 29.53 | 29.59 | 29.48 | 29.53 | 10,003 | 29.24 |
| 12/12/2025 | 30.02 | 30.02 | 29.42 | 29.46 | 24,048 | 29.17 |
| 12/11/2025 | 29.49 | 29.91 | 29.49 | 29.89 | 49,258 | 29.60 |
| 12/10/2025 | 29.39 | 29.65 | 29.30 | 29.65 | 27,444 | 29.36 |
| 12/09/2025 | 29.35 | 29.47 | 29.31 | 29.43 | 12,768 | 29.14 |
| 12/08/2025 | 29.30 | 29.64 | 29.30 | 29.41 | 5,039 | 29.12 |
| 12/05/2025 | 29.85 | 29.90 | 29.51 | 29.59 | 24,115 | 29.30 |
| 12/04/2025 | 29.66 | 29.75 | 29.54 | 29.70 | 9,620 | 29.41 |
| 12/03/2025 | 29.97 | 29.97 | 29.66 | 29.69 | 12,359 | 29.39 |
| 12/02/2025 | 29.91 | 29.93 | 29.53 | 29.89 | 14,068 | 29.59 |
| 12/01/2025 | 29.75 | 30.00 | 29.75 | 29.91 | 4,459 | 29.62 |
| 11/28/2025 | 29.79 | 30.01 | 29.79 | 30.01 | 5,777 | 29.71 |
| 11/26/2025 | 29.24 | 29.50 | 29.19 | 29.47 | 11,416 | 29.18 |
| 11/25/2025 | 28.69 | 28.94 | 28.68 | 28.94 | 17,251 | 28.65 |
| 11/24/2025 | 28.62 | 28.94 | 28.52 | 28.93 | 12,321 | 28.65 |
| 11/21/2025 | 28.71 | 29.13 | 28.59 | 28.97 | 12,523 | 28.68 |
| 11/20/2025 | 29.83 | 29.83 | 29.00 | 29.07 | 11,675 | 28.78 |
| 11/19/2025 | 29.97 | 30.11 | 29.70 | 29.77 | 15,878 | 29.48 |
| 11/18/2025 | 30.23 | 30.42 | 29.80 | 30.34 | 29,399 | 30.03 |
| 11/17/2025 | 29.90 | 30.38 | 29.90 | 30.20 | 11,189 | 29.90 |
| 11/14/2025 | 31.00 | 31.00 | 29.81 | 29.84 | 10,340 | 29.54 |
| 11/13/2025 | 30.77 | 30.77 | 30.30 | 30.32 | 33,880 | 30.02 |
| 11/12/2025 | 30.29 | 30.31 | 30.20 | 30.29 | 18,419 | 29.99 |
| 11/11/2025 | 30.25 | 30.52 | 30.25 | 30.46 | 16,414 | 30.16 |
| 11/10/2025 | 29.66 | 30.27 | 29.61 | 30.18 | 5,027 | 29.89 |
| 11/07/2025 | 29.12 | 29.45 | 29.12 | 29.37 | 20,151 | 29.08 |
| 11/06/2025 | 29.36 | 29.36 | 28.94 | 29.06 | 40,536 | 28.77 |
| 11/05/2025 | 29.66 | 29.82 | 29.59 | 29.76 | 4,502 | 29.46 |
| 11/04/2025 | 29.67 | 29.76 | 29.50 | 29.52 | 22,289 | 29.23 |
| 11/03/2025 | 29.78 | 30.17 | 29.65 | 30.13 | 5,766 | 29.83 |
| 10/31/2025 | 29.60 | 29.75 | 29.53 | 29.66 | 29,164 | 29.37 |
| 10/30/2025 | 29.69 | 29.80 | 29.40 | 29.66 | 4,950 | 29.37 |
| 10/29/2025 | 29.45 | 29.78 | 29.40 | 29.48 | 5,127 | 29.19 |
| 10/28/2025 | 29.08 | 29.47 | 29.08 | 29.21 | 20,493 | 28.92 |
| 10/27/2025 | 29.86 | 30.78 | 29.12 | 29.28 | 39,187 | 28.99 |
| 10/24/2025 | 30.22 | 30.22 | 29.95 | 29.95 | 18,405 | 29.65 |
| 10/23/2025 | 31.06 | 31.22 | 30.75 | 30.75 | 6,902 | 30.45 |
| 10/22/2025 | 31.19 | 31.19 | 30.64 | 30.85 | 7,324 | 30.55 |
| 10/21/2025 | 31.27 | 31.77 | 31.10 | 31.22 | 58,650 | 30.91 |
| 10/20/2025 | 31.57 | 31.74 | 31.37 | 31.71 | 20,838 | 31.39 |
| 10/17/2025 | 31.89 | 32.20 | 31.17 | 31.21 | 33,117 | 30.90 |
| 10/16/2025 | 32.27 | 32.56 | 32.19 | 32.35 | 23,971 | 32.03 |
| 10/15/2025 | 32.23 | 32.23 | 31.92 | 32.08 | 13,799 | 31.76 |
| 10/14/2025 | 31.57 | 32.02 | 31.44 | 31.91 | 7,089 | 31.59 |
| 10/13/2025 | 31.50 | 31.85 | 31.50 | 31.77 | 12,411 | 31.46 |
| 10/10/2025 | 30.96 | 31.07 | 30.20 | 30.72 | 10,466 | 30.42 |
| 10/09/2025 | 31.65 | 31.65 | 30.93 | 31.13 | 15,668 | 30.82 |
| 10/08/2025 | 31.22 | 31.47 | 31.22 | 31.41 | 15,788 | 31.10 |
| 10/07/2025 | 30.84 | 31.01 | 30.66 | 30.96 | 22,017 | 30.65 |
| 10/06/2025 | 30.50 | 30.84 | 30.49 | 30.82 | 38,921 | 30.52 |
| 10/03/2025 | 30.08 | 30.33 | 30.07 | 30.30 | 6,373 | 30.00 |