NasdaqGM - Nasdaq Real Time Price
USD
Simplify Bitcoin Strategy ETF (MAXI)
12.23
-1.18
(-8.80%)
At close: October 30 at 4:00:01 PM EDT
Trade MAXI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.75
12.75
12.08
12.23
12.23
58,000
Oct 29, 2026
13.29
13.65
13.15
13.42
13.42
13,400
Oct 28, 2026
13.32
13.66
13.30
13.66
13.66
55,300
Oct 27, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
13.15
13.42
13.14
13.42
13.42
19,700
Oct 26, 2026
13.20
13.44
13.09
13.23
13.18
14,700
Oct 23, 2026
14.03
14.03
13.65
13.67
13.62
13,700
Oct 22, 2026
13.96
13.96
13.63
13.76
13.71
15,200
Oct 21, 2026
14.30
14.91
14.30
14.83
14.77
24,000
Oct 20, 2026
13.90
14.30
13.88
14.13
14.07
7,700
Oct 19, 2026
14.13
14.13
13.90
13.90
13.85
6,900
Oct 16, 2026
14.09
14.09
13.63
13.88
13.83
11,000
Oct 15, 2026
13.47
14.27
13.40
14.24
14.19
15,500
Oct 14, 2026
14.33
14.38
13.94
14.01
13.96
11,300
Oct 13, 2026
14.47
14.83
14.47
14.64
14.58
12,800
Oct 12, 2026
14.39
14.50
14.27
14.43
14.38
11,500
Oct 9, 2026
14.58
14.64
14.30
14.30
14.24
28,300
Oct 8, 2026
14.45
14.56
13.73
14.21
14.16
27,600
Oct 7, 2026
14.96
14.96
14.64
14.82
14.76
23,900
Oct 6, 2026
15.92
16.28
15.69
15.81
15.75
14,100
Oct 5, 2026
16.11
16.31
15.54
15.80
15.74
70,000
Oct 2, 2026
16.41
16.58
15.15
15.25
15.19
28,700
Oct 1, 2026
15.03
15.57
14.94
15.45
15.39
20,300
Sep 30, 2026
15.51
15.80
14.99
15.03
14.97
21,200
Sep 29, 2026
15.40
15.41
14.80
15.04
14.98
14,100
Sep 28, 2026
15.10
15.25
14.82
15.02
14.96
20,800
Sep 25, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
15.58
15.58
14.99
15.37
15.31
57,600
Sep 24, 2026
15.40
15.89
15.28
15.66
15.55
20,900
Sep 23, 2026
16.44
16.80
15.44
15.75
15.64
26,000
Sep 22, 2026
16.33
16.80
16.33
16.60
16.48
21,000
Sep 21, 2026
15.94
16.96
15.66
16.85
16.73
87,100
Sep 18, 2026
13.25
14.62
13.25
14.60
14.50
85,100
Sep 17, 2026
12.75
13.06
12.75
12.88
12.79
8,100
Sep 16, 2026
13.26
13.26
12.54
12.77
12.68
9,500
Sep 15, 2026
13.13
13.22
12.53
12.81
12.72
22,700
Sep 14, 2026
13.27
13.99
13.27
13.94
13.84
11,300
Sep 11, 2026
13.32
14.14
13.16
13.24
13.15
14,400
Sep 10, 2026
13.25
13.26
13.05
13.19
13.10
19,200
Sep 9, 2026
14.02
14.17
13.63
13.63
13.53
18,300
Sep 8, 2026
13.87
13.88
13.45
13.72
13.63
25,400
Sep 4, 2026
14.71
14.71
13.96
14.31
14.22
63,100
Sep 3, 2026
13.48
15.17
13.48
15.17
15.06
70,800
Sep 2, 2026
13.10
13.19
13.00
13.13
13.04
11,800
Sep 1, 2026
13.22
13.67
13.01
13.11
13.02
16,800
Aug 31, 2026
13.44
14.04
13.44
13.89
13.79
11,700
Aug 28, 2026
14.26
14.31
13.16
13.33
13.24
25,300
Aug 27, 2026
13.84
14.80
13.84
14.47
14.36
38,200
Aug 26, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
13.82
13.99
13.59
13.84
13.74
27,600
Aug 25, 2026
14.05
14.36
13.82
14.12
13.97
40,000
Aug 24, 2026
14.27
14.62
13.73
14.08
13.93
92,700
Aug 21, 2026
13.22
13.68
12.88
13.39
13.24
133,400
Aug 20, 2026
10.84
11.59
10.48
11.45
11.33
62,500
Aug 19, 2026
9.12
10.15
9.12
9.91
9.81
50,400
Aug 18, 2026
8.94
9.14
8.94
9.06
8.96
3,700
Aug 17, 2026
8.87
9.00
8.81
8.98
8.89
10,100
Aug 14, 2026
8.58
8.72
8.55
8.65
8.55
15,200
Aug 13, 2026
8.74
8.89
8.68
8.76
8.67
6,800
Aug 12, 2026
8.78
8.84
8.71
8.76
8.67
9,900
Aug 11, 2026
8.94
8.95
8.75
8.80
8.70
12,100
Aug 10, 2026
8.99
9.07
8.89
8.92
8.83
6,600
Aug 7, 2026
9.15
9.18
9.07
9.13
9.04
5,600
Aug 6, 2026
9.00
9.13
8.99
9.05
8.96
5,800
Aug 5, 2026
9.07
9.21
9.05
9.15
9.06
9,900
Aug 4, 2026
8.90
9.05
8.82
9.03
8.94
27,300
Aug 3, 2026
8.74
9.00
8.73
8.93
8.84
6,100
Jul 31, 2026
8.92
8.92
8.58
8.74
8.64
12,500
Jul 30, 2026
8.65
9.21
8.65
9.19
9.10
8,800
Jul 29, 2026
9.06
9.13
8.87
8.91
8.82
6,600
Jul 28, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
9.00
9.06
8.82
8.98
8.89
7,100
Jul 27, 2026
9.11
9.41
9.11
9.28
9.16
12,900
Jul 24, 2026
9.31
9.31
8.99
9.12
9.00
5,500
Jul 23, 2026
9.36
9.43
9.26
9.31
9.19
7,500
Jul 22, 2026
9.68
9.89
9.62
9.68
9.54
12,500
Jul 21, 2026
9.75
9.99
9.75
9.85
9.71
16,200
Jul 20, 2026
9.24
9.63
9.24
9.45
9.32
10,400
Jul 17, 2026
9.00
9.29
8.81
9.22
9.09
9,600
Jul 16, 2026
9.21
9.31
9.21
9.22
9.09
3,000
Jul 15, 2026
9.39
9.68
9.39
9.45
9.32
11,200
Jul 14, 2026
9.29
9.42
9.13
9.40
9.27
23,600
Jul 13, 2026
8.91
8.92
8.64
8.73
8.61
16,200
Jul 10, 2026
9.08
9.30
9.08
9.22
9.09
11,200
Jul 9, 2026
8.98
9.14
8.90
9.08
8.96
7,100
Jul 8, 2026
8.73
8.90
8.67
8.84
8.72
9,900
Jul 7, 2026
9.14
9.39
9.03
9.29
9.16
10,700
Jul 6, 2026
8.63
9.33
8.63
9.27
9.15
7,700
Jul 2, 2026
8.70
8.90
8.70
8.77
8.65
21,400
Jul 1, 2026
8.33
8.56
8.33
8.51
8.39
40,700
Jun 30, 2026
8.26
8.34
8.22
8.30
8.18
12,100
Jun 29, 2026
8.44
8.55
8.34
8.51
8.39
9,800
Jun 26, 2026
8.25
8.53
8.25
8.43
8.32
49,300
Jun 25, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
8.54
8.60
8.30
8.38
8.26
45,800
Jun 24, 2026
8.80
8.81
8.46
8.55
8.35
13,500
Jun 23, 2026
8.89
8.93
8.82
8.85
8.65
9,900
Jun 22, 2026
9.12
9.27
8.96
9.03
8.83
24,600
Jun 18, 2026
9.15
9.16
8.87
8.94
8.74
11,000
Jun 17, 2026
9.30
9.39
9.12
9.12
8.91
20,300
Jun 16, 2026
9.33
9.41
9.17
9.25
9.04
20,200
Jun 15, 2026
9.39
9.51
9.33
9.41
9.20
16,900
Jun 12, 2026
9.10
9.10
8.90
9.01
8.81
15,100
Jun 11, 2026
8.93
9.05
8.82
9.02
8.81
32,600
Jun 10, 2026
8.59
8.90
8.59
8.78
8.58
18,900
Jun 9, 2026
8.92
8.92
8.65
8.80
8.60
62,000
Jun 8, 2026
8.98
9.14
8.98
9.03
8.82
15,100
Jun 5, 2026
8.89
8.89
8.37
8.55
8.36
54,500
Jun 4, 2026
9.00
9.17
8.99
9.05
8.84
33,600
Jun 3, 2026
9.57
9.57
9.28
9.28
9.07
36,700
Jun 2, 2026
9.94
9.94
9.51
9.56
9.34
50,600
Jun 1, 2026
10.22
10.29
10.03
10.17
9.94
48,100
May 29, 2026
10.40
10.58
10.31
10.47
10.23
16,500
May 28, 2026
10.51
10.63
10.31
10.45
10.21
87,900
May 27, 2026
10.68
10.74
10.63
10.66
10.42
21,300
May 26, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
10.92
11.18
10.79
10.82
10.58
10,500
May 22, 2026
11.09
11.11
10.91
10.92
10.57
37,500
May 21, 2026
11.07
11.32
11.02
11.17
10.82
21,300
May 20, 2026
11.03
11.19
11.01
11.17
10.81
27,700
May 19, 2026
11.01
11.08
10.92
11.02
10.66
5,100
May 18, 2026
11.30
11.30
10.84
11.07
10.71
20,900
May 15, 2026
11.78
11.78
11.39
11.49
11.13
52,500
May 14, 2026
11.65
12.22
11.63
12.03
11.65
28,300
May 13, 2026
11.65
11.86
11.50
11.63
11.26
26,700
May 12, 2026
11.97
11.97
11.61
11.87
11.50
27,400
May 11, 2026
11.87
12.20
11.82
12.16
11.77
34,600
May 8, 2026
11.65
11.82
11.61
11.77
11.39
16,700
May 7, 2026
12.14
12.14
11.65
11.77
11.39
26,600
May 6, 2026
12.17
12.28
12.11
12.22
11.83
84,200
May 5, 2026
12.08
12.23
12.05
12.16
11.78
24,000
May 4, 2026
11.51
11.95
11.49
11.79
11.41
20,100
May 1, 2026
11.27
11.60
11.03
11.48
11.12
22,800
Apr 30, 2026
11.16
11.16
11.02
11.09
10.73
20,700
Apr 29, 2026
11.16
11.20
10.86
10.94
10.60
11,600
Apr 28, 2026
11.06
11.20
11.00
11.11
10.76
19,800
Apr 27, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
11.38
11.55
11.20
11.22
10.86
12,400
Apr 24, 2026
11.49
11.68
11.49
11.57
11.10
15,700
Apr 23, 2026
11.71
11.77
11.55
11.62
11.15
14,500
Apr 22, 2026
11.75
12.02
11.72
11.92
11.44
19,900
Apr 21, 2026
11.10
11.26
10.82
10.86
10.42
16,100
Apr 20, 2026
11.07
11.22
10.81
11.22
10.77
19,300
Apr 17, 2026
11.17
11.79
11.17
11.52
11.06
39,200
Apr 16, 2026
10.84
11.01
10.53
11.01
10.57
22,400
Apr 15, 2026
10.72
10.99
10.56
10.96
10.52
23,800
Apr 14, 2026
10.75
11.10
10.65
10.73
10.30
17,500
Apr 13, 2026
9.88
10.52
9.88
10.52
10.09
37,900
Apr 10, 2026
10.24
10.53
10.24
10.47
10.05
19,200
Apr 9, 2026
10.00
10.39
9.91
10.28
9.87
51,000
Apr 8, 2026
10.35
10.50
10.08
10.15
9.75
27,000
Apr 7, 2026
9.52
9.62
9.40
9.62
9.23
9,300
Apr 6, 2026
9.67
9.85
9.66
9.79
9.40
24,600
Apr 2, 2026
9.37
9.45
9.25
9.37
8.99
8,600
Apr 1, 2026
9.68
9.72
9.56
9.59
9.20
14,900
Mar 31, 2026
9.39
9.60
9.34
9.53
9.15
7,700
Mar 30, 2026
9.52
9.56
9.32
9.34
8.97
48,000
Mar 27, 2026
9.50
9.50
9.20
9.30
8.93
26,800
Mar 26, 2026
9.84
9.94
9.70
9.75
9.36
32,800
Mar 25, 2026
10.16
10.31
10.05
10.10
9.70
16,400
Mar 24, 2026
10.06
10.08
9.80
9.86
9.46
13,200
Mar 23, 2026
10.11
10.31
10.03
10.11
9.70
13,000
Mar 20, 2026
10.10
10.10
9.95
10.07
9.66
13,000
Mar 19, 2026
9.96
10.19
9.90
10.11
9.71
11,900
Mar 18, 2026
10.62
10.62
10.24
10.29
9.88
21,800
Mar 17, 2026
10.88
11.08
10.77
10.99
10.55
15,400
Mar 16, 2026
10.77
11.11
10.55
10.87
10.43
46,300
Mar 13, 2026
10.69
10.95
10.12
10.22
9.80
36,300
Mar 12, 2026
10.12
10.19
9.97
10.13
9.72
29,300
Mar 11, 2026
10.11
10.34
10.10
10.26
9.84
15,300
Mar 10, 2026
10.34
10.50
10.00
10.17
9.76
55,300
Mar 9, 2026
9.91
10.18
9.89
10.02
9.62
31,600
Mar 6, 2026
10.44
10.44
9.90
9.95
9.55
22,000
Mar 5, 2026
11.10
11.10
10.50
10.61
10.18
23,000
Mar 4, 2026
10.52
11.28
10.52
11.12
10.67
73,200
Mar 3, 2026
9.92
10.20
9.76
10.07
9.66
17,700
Mar 2, 2026
9.50
10.45
9.50
10.34
9.93
31,200
Feb 27, 2026
9.87
9.87
9.54
9.63
9.24
14,200
Feb 26, 2026
10.17
10.39
9.74
9.87
9.47
193,900
Feb 25, 2026
9.94
10.48
9.85
10.41
9.99
44,100
Feb 24, 2026
9.53
9.61
9.32
9.59
9.20
19,100
Feb 23, 2026
9.96
9.96
9.48
9.56
9.17
52,500
Feb 20, 2026
10.08
10.29
10.06
10.19
9.78
14,100
Feb 19, 2026
10.07
10.10
9.88
10.08
9.67
24,700
Feb 18, 2026
10.12
10.28
9.92
9.96
9.56
23,300
Feb 17, 2026
10.32
10.35
10.02
10.25
9.84
30,900
Feb 13, 2026
10.03
10.62
10.03
10.47
10.04
20,700
Feb 12, 2026
10.40
10.49
9.85
9.86
9.47
44,200
Feb 11, 2026
10.53
10.55
10.08
10.38
9.97
19,500
Feb 10, 2026
11.10
11.10
10.60
10.69
10.26
34,800
Feb 9, 2026
10.90
11.32
10.68
11.21
10.76
65,100
Feb 6, 2026
10.25
11.34
10.25
11.13
10.68
75,800
Feb 5, 2026
10.56
11.06
9.69
9.81
9.42
144,800
Feb 4, 2026
11.90
11.90
11.20
11.53
11.07
110,900
Feb 3, 2026
12.98
12.98
11.42
12.03
11.55
55,400
Feb 2, 2026
12.55
12.64
12.32
12.40
11.91
115,400
Jan 30, 2026
13.14
13.50
12.96
13.36
12.82
52,500
Jan 29, 2026
14.21
14.30
13.31
13.45
12.91
63,000
Jan 28, 2026
14.74
14.83
14.54
14.54
13.96
39,900
Jan 27, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
14.35
14.68
14.31
14.65
14.06
31,100
Jan 26, 2026
14.45
14.67
14.35
14.45
13.78
62,500
Jan 23, 2026
15.03
15.10
14.60
14.77
14.07
40,300
Jan 22, 2026
15.00
15.00
14.64
14.79
14.10
20,200
Jan 21, 2026
14.53
15.00
14.20
14.80
14.11
94,600
Jan 20, 2026
15.01
15.01
14.53
14.64
13.95
87,100
Jan 16, 2026
16.61
16.61
15.69
16.12
15.36
50,900
Jan 15, 2026
16.82
16.82
16.11
16.18
15.42
34,800
Jan 14, 2026
16.03
16.85
16.03
16.70
15.92
93,100
Jan 13, 2026
15.30
15.93
15.17
15.93
15.18
39,400
Jan 12, 2026
14.90
15.38
14.75
15.28
14.56
33,300
Jan 9, 2026
15.30
15.30
14.73
14.89
14.19
44,000
Jan 8, 2026
15.05
15.38
14.86
15.21
14.50
32,200
Jan 7, 2026
15.65
15.65
15.15
15.22
14.51
23,600
Jan 6, 2026
16.21
16.21
15.40
15.74
15.00
37,200
Jan 5, 2026
15.54
16.13
15.46
15.95
15.20
64,600
Jan 2, 2026
14.53
15.10
14.53
14.81
14.11
48,700
Dec 31, 2025
14.55
14.60
14.21
14.30
13.63
87,500
Dec 30, 2025
14.73
14.91
14.43
14.44
13.77
78,900
Dec 29, 2025
14.39
14.67
14.31
14.31
13.64
64,800
Dec 26, 2025
14.98
15.10
14.46
14.65
13.96
43,600
Dec 24, 2025
14.48
14.79
14.42
14.67
13.98
82,200
Dec 23, 2025
0.875
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
14.65
14.81
14.20
14.74
14.05
120,100
Dec 22, 2025
15.87
15.87
15.12
15.23
13.69
183,500
Dec 19, 2025
15.00
15.41
14.83
15.07
13.54
140,900
Dec 18, 2025
15.04
15.47
14.22
14.29
12.84
66,100
Dec 17, 2025
15.36
15.77
14.40
14.50
13.03
57,500
Dec 16, 2025
15.07
15.24
14.88
15.08
13.55
40,000
Dec 15, 2025
15.81
15.98
14.54
14.74
13.24
123,300
Dec 12, 2025
16.69
16.69
15.74
15.97
14.34
89,600
Dec 11, 2025
16.26
16.58
15.80
16.58
14.90
48,800
Dec 10, 2025
16.90
17.30
16.55
16.84
15.13
37,400
Dec 9, 2025
16.36
17.47
16.16
16.93
15.21
53,100
Dec 8, 2025
16.75
16.75
16.04
16.32
14.67
40,300
Dec 5, 2025
16.63
16.81
15.81
16.10
14.46
65,400
Dec 4, 2025
17.30
17.30
16.45
16.90
15.18
37,400
Dec 3, 2025
17.26
17.34
16.74
17.15
15.41
54,200
Dec 2, 2025
16.24
16.98
15.86
16.57
14.88
108,000
Dec 1, 2025
15.44
15.44
14.64
15.06
13.53
138,900
Nov 28, 2025
17.93
17.94
16.59
16.85
15.14
84,000
Nov 26, 2025
15.97
16.87
15.59
16.56
14.88
80,300
Nov 25, 2025
15.69
15.90
15.24
15.76
14.16
73,100
Nov 24, 2025
15.10
16.32
15.10
16.32
14.66
93,200
Nov 21, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
14.76
15.48
14.61
15.07
13.54
133,400
Nov 20, 2025
17.87
18.22
15.69
15.76
13.26
130,200
Nov 19, 2025
17.80
18.08
16.86
17.19
14.47
59,100
Nov 18, 2025
17.55
18.25
17.25
17.85
15.02
47,600
Nov 17, 2025
18.80
19.18
17.50
17.75
14.94
84,700
Nov 14, 2025
19.21
19.78
18.77
18.87
15.88
73,900
Nov 13, 2025
21.80
22.00
19.78
20.00
16.82
100,300
Nov 12, 2025
22.51
23.00
21.33
21.55
18.13
34,200
Nov 11, 2025
23.16
23.16
22.01
22.05
18.55
36,600
Nov 10, 2025
23.34
23.35
22.49
23.21
19.53
94,000
Nov 7, 2025
21.17
22.10
20.38
22.08
18.58
50,100
Nov 6, 2025
22.44
22.44
21.11
21.16
17.80
48,700
Nov 5, 2025
21.56
22.74
21.56
22.47
18.91
56,800
Nov 4, 2025
22.79
22.85
21.15
21.43
18.03
137,100
Nov 3, 2025
24.52
24.52
23.09
23.63
19.88
130,600
Oct 31, 2025
25.00
25.25
24.36
24.74
20.82
60,600
