Simplify Bitcoin Strategy PLUS Income ETF - MAXI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.15	16.9	16.9	17.2	16.45	36,013
December 03, 2025	17.26	17.15	17.15	17.34	16.74	54,200
December 02, 2025	16.24	16.57	16.57	16.98	15.86	108,003
December 01, 2025	15.44	15.06	15.06	15.44	14.64	138,900
November 28, 2025	17.93	16.85	16.85	17.94	16.59	84,016
November 26, 2025	15.97	16.56	16.56	16.87	15.59	80,325
November 25, 2025	15.69	15.76	15.76	15.9	15.24	73,145
November 24, 2025	15.1	16.32	16.32	16.32	15.1	93,200
November 21, 2025	14.76	15.07	15.07	15.48	14.62	133,445
November 20, 2025	17.87	15.76	14.76	18.22	15.69	130,233
November 19, 2025	17.8	17.19	16.1	18.08	16.86	59,266
November 18, 2025	17.55	17.85	16.72	18.25	17.25	47,673
November 17, 2025	18.8	17.75	16.62	19.18	17.5	84,788
November 14, 2025	19.21	18.87	17.67	19.78	18.77	73,934
November 13, 2025	21.8	20	18.73	22	19.78	100,317
November 12, 2025	22.51	21.55	20.18	23	21.33	34,200
November 11, 2025	23.16	22.05	22.05	23.16	22.01	36,600
November 10, 2025	23.34	23.21	23.21	23.35	22.49	94,000
November 07, 2025	21.17	22.08	22.08	22.1	20.38	50,100
November 06, 2025	22.44	21.16	21.16	22.44	21.11	48,758
November 05, 2025	21.56	22.47	22.47	22.74	21.56	56,840
November 04, 2025	22.79	21.43	21.43	22.85	21.15	137,108
November 03, 2025	24.52	23.63	23.63	24.52	23.09	130,600
October 31, 2025	25	24.74	24.74	25.25	24.36	60,600
October 30, 2025	24.94	23.72	23.72	24.94	23.7	89,000
October 29, 2025	27.14	25.39	25.39	27.36	24.93	87,739
October 28, 2025	27.93	27.1	27.1	27.93	26.98	98,049
October 27, 2025	27.57	28.31	27.3	28.38	27.57	108,537
October 24, 2025	26.22	26.14	25.21	26.44	25.8	71,829
October 23, 2025	25.23	25.6	25.6	26.09	25.02	57,020
October 22, 2025	25.3	24.59	24.59	25.3	24.4	78,900
October 21, 2025	25.61	26.32	26.32	27.14	24.97	54,864
October 20, 2025	25.5	26.02	26.02	26.36	25.35	68,803
October 17, 2025	24	24.22	24.22	24.51	23.44	81,316
October 16, 2025	26.14	24.91	24.91	26.25	24.5	82,911
October 15, 2025	27.17	26.16	26.16	27.17	25.65	78,651
October 14, 2025	25.81	26.41	26.41	27.02	25.15	111,805
October 13, 2025	27.7	27.92	27.92	27.92	27	76,104
October 10, 2025	29.95	27.67	27.67	30.75	27.55	114,393
October 09, 2025	31.82	30.31	30.31	31.82	29.61	79,822
October 08, 2025	31.36	31.26	31.26	31.58	30.37	52,241
October 07, 2025	32.28	30.43	30.43	32.28	30.1	73,221
October 06, 2025	31.7	31.98	31.98	32.27	31.61	60,697
October 03, 2025	30.5	30.94	30.94	31.63	30.09	49,731
October 02, 2025	29.83	30.26	30.26	30.36	29.36	45,310
October 01, 2025	27.91	29	29	29.2	27.91	45,308
September 30, 2025	27.8	27.8	27.8	27.8	26.94	50,700
September 29, 2025	26.4	27.69	27.69	27.77	26.4	75,448
September 26, 2025	25.7	25.77	25.77	26.11	25.37	68,900
September 25, 2025	27	25.7	25.7	27	25.21	91,726
September 24, 2025	28.13	28.49	27.49	28.85	28.13	67,563
September 23, 2025	29.32	28.15	27.16	29.32	28.1	38,220
September 22, 2025	28.98	28.54	27.54	28.98	28.12	52,300
September 19, 2025	30.37	29.61	28.57	30.37	29.45	40,307
September 18, 2025	30.9	30.33	30.33	30.9	30.12	37,100
September 17, 2025	30.39	29.45	29.45	30.39	28.99	31,134
September 16, 2025	30.08	30.1	30.1	30.13	29.34	20,582
September 15, 2025	30.32	29.69	29.69	30.32	29.45	64,461
September 12, 2025	30.16	30.3	30.3	30.4	29.49	52,730
September 11, 2025	28.75	29.81	29.81	29.94	28.75	38,821

Simplify Bitcoin Strategy PLUS Income ETF (MAXI) NASDAQ