NYSEArca - Delayed Quote
USD
Simplify US Equity PLUS Convexity ETF (SPYC)
44.29
-1.08
(-2.37%)
At close: October 30 at 3:41:15 PM EDT
Trade SPYC 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
44.47
44.64
44.03
44.28
44.28
6,100
Oct 29, 2026
45.41
45.41
45.15
45.36
45.36
5,300
Oct 28, 2026
45.59
45.68
45.43
45.67
45.67
5,000
Oct 27, 2026
45.16
45.59
45.16
45.54
45.54
267,100
Oct 26, 2026
45.08
45.17
45.08
45.13
45.13
2,000
Oct 23, 2026
44.70
44.90
44.70
44.75
44.75
1,700
Oct 22, 2026
45.14
45.14
44.91
45.02
45.02
800
Oct 21, 2026
45.47
45.84
45.47
45.84
45.84
2,300
Oct 20, 2026
45.26
45.65
45.26
45.40
45.40
1,600
Oct 19, 2026
45.15
45.26
45.15
45.24
45.24
1,800
Oct 16, 2026
45.55
45.56
44.82
44.96
44.96
7,600
Oct 15, 2026
45.29
45.69
45.29
45.66
45.66
3,800
Oct 14, 2026
45.77
45.77
45.46
45.46
45.46
400
Oct 13, 2026
46.28
46.32
46.10
46.31
46.31
10,400
Oct 12, 2026
46.42
46.49
46.24
46.31
46.31
4,000
Oct 9, 2026
46.41
46.52
46.41
46.52
46.52
1,100
Oct 8, 2026
46.16
46.28
45.88
46.06
46.06
8,600
Oct 7, 2026
46.28
46.56
46.19
46.50
46.50
3,100
Oct 6, 2026
47.07
47.18
46.92
47.18
47.18
5,600
Oct 5, 2026
46.26
46.65
46.26
46.48
46.48
4,500
Oct 2, 2026
45.97
46.03
45.96
46.03
46.03
1,500
Oct 1, 2026
45.35
45.66
45.35
45.55
45.55
2,100
Sep 30, 2026
45.97
46.09
45.54
45.54
45.54
4,500
Sep 29, 2026
45.71
45.76
45.50
45.60
45.60
10,500
Sep 28, 2026
45.87
45.90
45.64
45.71
45.71
2,700
Sep 25, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
46.38
46.46
46.30
46.36
46.36
1,400
Sep 24, 2026
46.19
46.28
46.19
46.26
46.06
1,100
Sep 23, 2026
46.22
46.22
46.22
46.22
46.02
600
Sep 22, 2026
46.98
47.07
46.90
46.99
46.78
7,800
Sep 21, 2026
45.95
47.17
45.95
47.08
46.88
1,600
Sep 18, 2026
45.63
45.90
45.63
45.90
45.70
3,700
Sep 17, 2026
45.78
45.91
45.78
45.91
45.71
2,300
Sep 16, 2026
45.71
45.72
44.82
45.22
45.02
4,800
Sep 15, 2026
45.68
45.68
45.39
45.43
45.24
698,500
Sep 14, 2026
45.81
45.94
45.75
45.77
45.58
11,100
Sep 11, 2026
46.28
46.28
46.08
46.11
45.91
3,600
Sep 10, 2026
45.77
45.84
45.64
45.68
45.48
4,800
Sep 9, 2026
46.17
46.17
45.98
46.08
45.88
4,800
Sep 8, 2026
46.53
46.57
46.29
46.30
46.10
10,500
Sep 4, 2026
46.80
46.80
46.61
46.66
46.46
13,100
Sep 3, 2026
46.58
47.15
46.51
47.06
46.86
15,600
Sep 2, 2026
46.37
46.42
46.26
46.37
46.17
2,700
Sep 1, 2026
46.26
46.26
46.06
46.06
45.87
5,900
Aug 31, 2026
46.43
46.54
46.39
46.52
46.32
5,300
Aug 28, 2026
46.97
47.35
46.76
46.81
46.61
4,600
Aug 27, 2026
46.97
47.14
46.86
47.00
46.80
9,500
Aug 26, 2026
46.58
46.68
46.48
46.61
46.41
3,300
Aug 25, 2026
46.60
46.62
46.43
46.62
46.42
3,200
Aug 24, 2026
46.46
46.48
46.36
46.42
46.22
5,900
Aug 21, 2026
46.58
46.63
46.58
46.61
46.41
1,700
Aug 20, 2026
46.72
46.76
46.30
46.30
46.10
5,700
Aug 19, 2026
46.99
47.07
46.91
46.91
46.71
2,400
Aug 18, 2026
47.01
47.02
46.82
46.82
46.62
7,300
Aug 17, 2026
47.67
47.67
47.28
47.28
47.08
5,100
Aug 14, 2026
48.08
48.08
47.65
47.71
47.50
21,000
Aug 13, 2026
48.19
48.19
47.80
47.94
47.73
13,600
Aug 12, 2026
47.56
47.62
47.44
47.47
47.27
3,200
Aug 11, 2026
47.53
47.53
47.26
47.33
47.13
5,200
Aug 10, 2026
47.56
47.71
47.56
47.58
47.37
2,900
Aug 7, 2026
47.74
47.74
47.49
47.70
47.49
10,300
Aug 6, 2026
47.64
47.64
46.87
47.17
46.97
81,700
Aug 5, 2026
48.96
48.96
47.35
47.76
47.55
10,500
Aug 4, 2026
46.67
48.46
46.67
48.34
48.13
29,200
Aug 3, 2026
45.50
46.34
45.50
46.26
46.06
16,800
Jul 31, 2026
44.71
45.35
44.71
45.26
45.06
23,200
Jul 30, 2026
44.40
44.80
44.40
44.80
44.60
15,900
Jul 29, 2026
44.28
44.85
43.93
43.93
43.74
2,600
Jul 28, 2026
45.40
45.40
44.62
44.62
44.43
1,200
Jul 27, 2026
44.60
44.68
44.47
44.65
44.45
4,800
Jul 24, 2026
44.85
44.98
44.45
44.45
44.26
10,300
Jul 23, 2026
44.97
44.97
44.53
44.69
44.49
4,600
Jul 22, 2026
45.32
45.57
45.32
45.41
45.21
8,800
Jul 21, 2026
45.13
45.50
45.13
45.39
45.19
19,000
Jul 20, 2026
45.09
45.19
44.94
44.94
44.74
3,800
Jul 17, 2026
45.15
45.30
45.01
45.06
44.86
3,200
Jul 16, 2026
45.67
45.80
45.48
45.61
45.42
3,000
Jul 15, 2026
45.77
45.98
45.76
45.98
45.78
5,100
Jul 14, 2026
45.76
45.86
45.75
45.86
45.66
4,500
Jul 13, 2026
45.85
45.85
45.56
45.63
45.44
7,300
Jul 10, 2026
45.91
46.11
45.90
46.11
45.91
3,800
Jul 9, 2026
45.58
45.96
45.58
45.81
45.61
14,700
Jul 8, 2026
45.28
45.35
45.06
45.34
45.14
4,500
Jul 7, 2026
45.52
45.63
45.35
45.47
45.28
9,600
Jul 6, 2026
45.72
45.96
45.72
45.92
45.72
3,600
Jul 2, 2026
45.84
45.84
45.02
45.38
45.19
3,900
Jul 1, 2026
45.61
45.84
45.56
45.56
45.36
30,500
Jun 30, 2026
45.54
45.71
45.54
45.68
45.48
2,800
Jun 29, 2026
44.92
45.23
44.66
45.18
44.98
12,400
Jun 26, 2026
44.42
44.85
44.42
44.61
44.41
3,500
Jun 25, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
44.97
44.97
44.63
44.74
44.55
10,600
Jun 24, 2026
45.08
45.33
44.67
44.75
44.45
7,800
Jun 23, 2026
45.20
45.20
44.90
44.96
44.67
9,100
Jun 22, 2026
46.04
46.04
45.63
45.69
45.39
12,300
Jun 18, 2026
46.06
46.06
45.67
45.88
45.58
16,700
Jun 17, 2026
45.80
45.96
45.11
45.30
45.00
6,900
Jun 16, 2026
46.19
46.22
45.92
45.95
45.65
15,500
Jun 15, 2026
46.57
46.58
46.27
46.36
46.06
21,000
Jun 12, 2026
45.14
45.59
45.14
45.27
44.97
11,400
Jun 11, 2026
44.20
45.19
44.14
45.06
44.76
5,300
Jun 10, 2026
44.46
44.46
44.19
44.19
43.90
3,700
Jun 9, 2026
45.11
45.11
44.41
44.63
44.34
7,600
Jun 8, 2026
44.96
45.12
44.78
44.78
44.49
3,200
Jun 5, 2026
45.88
45.88
44.82
44.82
44.52
8,700
Jun 4, 2026
45.68
46.22
45.68
46.15
45.84
12,700
Jun 3, 2026
46.07
46.07
45.86
45.87
45.57
3,300
Jun 2, 2026
46.19
46.35
46.19
46.26
45.96
2,600
Jun 1, 2026
46.07
46.39
46.01
46.28
45.97
4,000
May 29, 2026
46.02
46.19
45.98
46.10
45.80
5,800
May 28, 2026
45.85
46.07
45.85
46.05
45.75
4,000
May 27, 2026
45.73
45.73
45.49
45.68
45.38
85,700
May 26, 2026
45.83
45.83
45.58
45.69
45.39
5,100
May 22, 2026
45.54
45.57
45.25
45.35
45.06
1,700
May 21, 2026
44.86
45.29
44.86
45.15
44.86
5,500
May 20, 2026
45.10
45.20
45.04
45.20
44.90
7,000
May 19, 2026
44.41
44.79
44.39
44.43
44.14
4,300
May 18, 2026
44.97
44.97
44.67
44.81
44.52
3,200
May 15, 2026
45.27
45.30
45.01
45.01
44.72
4,900
May 14, 2026
45.45
45.75
45.44
45.60
45.31
7,500
May 13, 2026
45.18
45.18
45.18
45.18
44.88
900
May 12, 2026
44.48
44.95
44.47
44.86
44.57
4,100
May 11, 2026
44.99
45.03
44.95
44.95
44.65
4,000
May 8, 2026
44.82
45.28
44.77
44.86
44.57
35,400
May 7, 2026
44.69
44.69
44.29
44.38
44.09
167,000
May 6, 2026
44.47
44.63
44.43
44.63
44.33
4,300
May 5, 2026
42.54
43.99
42.54
43.84
43.55
5,900
May 4, 2026
43.62
43.62
43.46
43.48
43.19
1,900
May 1, 2026
43.77
43.90
43.73
43.73
43.45
2,300
Apr 30, 2026
43.21
43.59
43.11
43.58
43.30
2,400
Apr 29, 2026
43.09
43.09
43.01
43.09
42.81
2,900
Apr 28, 2026
42.98
43.13
42.98
43.13
42.85
1,700
Apr 27, 2026
43.31
43.37
43.21
43.37
43.09
3,100
Apr 24, 2026
43.26
43.33
43.23
43.33
43.05
900
Apr 23, 2026
43.15
43.15
42.76
42.98
42.70
3,400
Apr 22, 2026
43.13
43.15
43.05
43.15
42.87
2,900
Apr 21, 2026
43.10
43.10
42.79
42.79
42.51
2,300
Apr 20, 2026
43.02
43.02
42.96
42.98
42.70
1,300
Apr 17, 2026
43.14
43.22
43.04
43.13
42.85
4,700
Apr 16, 2026
42.50
42.62
42.47
42.50
42.22
3,100
Apr 15, 2026
42.26
42.54
42.26
42.53
42.25
30,500
Apr 14, 2026
42.06
42.14
42.03
42.10
41.82
2,400
Apr 13, 2026
40.97
41.58
40.97
41.58
41.31
8,500
Apr 10, 2026
41.25
41.32
41.08
41.15
40.88
2,600
Apr 9, 2026
40.99
41.31
40.99
41.31
41.03
2,900
Apr 8, 2026
40.96
41.08
40.85
41.06
40.79
19,700
Apr 7, 2026
39.67
39.92
39.63
39.92
39.66
3,400
Apr 6, 2026
39.93
39.93
39.80
39.89
39.63
4,500
Apr 2, 2026
39.22
39.80
39.22
39.74
39.48
19,700
Apr 1, 2026
39.77
39.82
39.70
39.74
39.48
4,600
Mar 31, 2026
38.87
39.63
38.87
39.47
39.21
8,000
Mar 30, 2026
38.87
38.87
38.50
38.60
38.35
18,600
Mar 27, 2026
39.11
39.11
38.69
38.74
38.49
9,000
Mar 26, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
39.67
39.76
39.24
39.27
39.01
7,100
Mar 25, 2026
40.10
40.10
39.94
39.95
39.59
5,900
Mar 24, 2026
39.78
40.00
39.76
39.79
39.43
5,800
Mar 23, 2026
40.14
40.30
39.95
39.96
39.60
6,700
Mar 20, 2026
39.90
39.90
39.61
39.70
39.34
2,600
Mar 19, 2026
40.19
40.31
40.00
40.21
39.85
13,200
Mar 18, 2026
40.85
40.85
40.33
40.33
39.96
6,000
Mar 17, 2026
40.90
40.98
40.79
40.84
40.47
7,600
Mar 16, 2026
40.81
40.81
40.66
40.67
40.30
8,000
Mar 13, 2026
40.92
40.92
40.40
40.49
40.12
5,200
Mar 12, 2026
40.81
40.81
40.67
40.67
40.30
7,200
Mar 11, 2026
41.38
41.38
41.17
41.17
40.80
1,900
Mar 10, 2026
41.46
41.53
41.24
41.24
40.87
8,200
Mar 9, 2026
40.90
41.49
40.78
41.37
41.00
7,800
Mar 6, 2026
41.31
41.34
41.22
41.34
40.97
4,000
Mar 5, 2026
41.88
41.88
41.53
41.71
41.33
2,800
Mar 4, 2026
41.69
42.01
41.69
41.92
41.54
5,200
Mar 3, 2026
41.37
41.78
41.37
41.78
41.40
9,700
Mar 2, 2026
41.51
42.24
41.51
42.01
41.63
6,400
Feb 27, 2026
42.04
42.08
41.89
42.08
41.70
9,900
Feb 26, 2026
42.42
42.42
42.05
42.24
41.86
5,900
Feb 25, 2026
42.13
42.67
42.13
42.67
42.28
5,500
Feb 24, 2026
41.86
42.31
41.86
42.24
41.86
3,300
Feb 23, 2026
42.12
42.12
41.82
41.97
41.59
6,700
Feb 20, 2026
42.26
42.49
42.19
42.49
42.11
19,000
Feb 19, 2026
42.13
42.21
42.00
42.15
41.77
10,700
Feb 18, 2026
42.42
42.42
42.19
42.28
41.90
5,300
Feb 17, 2026
41.93
42.15
41.66
42.06
41.68
10,700
Feb 13, 2026
41.99
42.29
41.94
41.94
41.57
7,800
Feb 12, 2026
42.96
42.96
41.95
41.95
41.57
6,900
Feb 11, 2026
43.19
43.19
42.67
42.67
42.28
56,000
Feb 10, 2026
43.02
43.12
42.75
42.76
42.37
3,400
Feb 9, 2026
42.66
43.09
42.66
43.02
42.63
1,900
Feb 6, 2026
42.06
42.81
42.06
42.81
42.42
11,200
Feb 5, 2026
41.73
41.97
41.68
41.78
41.40
15,500
Feb 4, 2026
42.68
42.68
42.24
42.39
42.00
10,100
Feb 3, 2026
43.02
43.05
42.32
42.68
42.29
6,700
Feb 2, 2026
43.10
43.29
43.10
43.17
42.78
7,200
Jan 30, 2026
43.03
43.03
42.75
42.91
42.52
2,100
Jan 29, 2026
42.66
43.12
42.66
43.12
42.73
2,600
Jan 28, 2026
43.52
43.52
43.24
43.31
42.92
2,700
Jan 27, 2026
43.40
43.40
43.33
43.39
42.99
3,500
Jan 26, 2026
43.16
43.20
43.12
43.12
42.73
3,100
Jan 23, 2026
42.72
42.97
42.72
42.79
42.40
3,700
Jan 22, 2026
42.83
43.15
42.78
42.89
42.50
6,500
Jan 21, 2026
42.43
42.73
42.12
42.62
42.23
7,600
Jan 20, 2026
43.10
43.10
41.95
42.01
41.63
22,000
Jan 16, 2026
43.18
43.29
43.10
43.15
42.76
51,400
Jan 15, 2026
43.41
43.44
43.19
43.24
42.85
5,300
Jan 14, 2026
43.13
43.13
42.83
43.09
42.70
13,000
Jan 13, 2026
43.41
43.41
43.31
43.39
43.00
3,200
Jan 12, 2026
43.49
43.63
43.49
43.58
43.18
3,800
Jan 9, 2026
43.09
43.61
43.09
43.54
43.15
1,800
Jan 8, 2026
43.21
43.24
43.15
43.23
42.84
5,900
Jan 7, 2026
43.60
43.66
43.37
43.37
42.98
2,000
Jan 6, 2026
43.32
43.66
43.25
43.65
43.25
4,700
Jan 5, 2026
43.12
43.29
43.08
43.13
42.74
13,300
Jan 2, 2026
42.69
42.78
42.69
42.76
42.38
3,700
Dec 31, 2025
42.90
43.00
42.74
42.74
42.36
8,000
Dec 30, 2025
43.17
43.23
43.05
43.12
42.73
10,700
Dec 29, 2025
43.17
43.27
43.17
43.23
42.84
3,900
Dec 26, 2025
43.70
43.70
43.53
43.54
43.15
3,100
Dec 24, 2025
43.47
43.77
43.47
43.66
43.27
4,100
Dec 23, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
43.09
43.41
43.09
43.41
43.02
3,700
Dec 22, 2025
42.98
43.11
42.95
43.06
42.57
3,000
Dec 19, 2025
42.66
42.76
42.65
42.71
42.22
27,200
Dec 18, 2025
42.31
42.70
42.23
42.41
41.93
26,400
Dec 17, 2025
42.48
42.48
41.94
41.94
41.46
5,200
Dec 16, 2025
42.60
42.61
42.26
42.56
42.08
7,700
Dec 15, 2025
42.76
42.76
42.64
42.71
42.23
11,100
Dec 12, 2025
43.29
43.29
42.72
42.79
42.30
2,700
Dec 11, 2025
43.04
43.39
43.04
43.37
42.87
5,800
Dec 10, 2025
42.96
43.46
42.96
43.36
42.87
55,300
Dec 9, 2025
43.10
43.10
43.03
43.03
42.54
1,000
Dec 8, 2025
43.17
43.17
42.98
43.03
42.55
5,500
Dec 5, 2025
43.60
43.62
43.23
43.26
42.77
11,600
Dec 4, 2025
43.31
43.31
43.05
43.19
42.70
3,000
Dec 3, 2025
43.05
43.36
43.05
43.23
42.74
2,500
Dec 2, 2025
43.20
43.23
43.02
43.09
42.60
4,600
Dec 1, 2025
43.11
43.17
43.00
43.00
42.51
4,200
Nov 28, 2025
43.38
43.45
43.38
43.44
42.94
4,200
Nov 26, 2025
43.21
43.74
43.21
43.28
42.79
2,400
Nov 25, 2025
42.30
42.96
42.30
42.95
42.46
6,300
Nov 24, 2025
42.40
42.59
42.40
42.54
42.06
4,000
Nov 21, 2025
41.45
42.25
41.45
41.84
41.37
16,100
Nov 20, 2025
43.03
43.07
41.05
41.05
40.58
4,100
Nov 19, 2025
41.85
42.09
41.85
42.02
41.54
4,800
Nov 18, 2025
41.84
42.13
41.58
41.85
41.38
4,200
Nov 17, 2025
42.80
42.84
41.99
42.19
41.71
5,100
Nov 14, 2025
42.38
42.99
42.38
42.78
42.29
4,400
Nov 13, 2025
43.22
43.22
42.78
42.80
42.31
3,800
Nov 12, 2025
43.88
43.94
43.82
43.83
43.34
1,500
Nov 11, 2025
43.53
43.87
43.53
43.83
43.33
2,500
Nov 10, 2025
43.34
43.90
43.29
43.84
43.34
30,600
Nov 7, 2025
42.44
42.83
42.20
42.83
42.34
25,700
Nov 6, 2025
43.17
43.17
42.78
42.83
42.34
7,700
Nov 5, 2025
43.37
43.73
43.37
43.53
43.04
8,700
Nov 4, 2025
43.37
43.42
43.24
43.24
42.75
5,300
Nov 3, 2025
43.89
43.92
43.72
43.91
43.41
5,700
Oct 31, 2025
44.08
44.08
43.79
43.95
43.45
9,700
