Simplify Tax Aware Diversified Income Strategy ETF (DINE)

24.45
+0.07 (0.29%)
NASDAQ · Last Trade: Oct 2nd, 1:29 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Simplify Tax Aware Diversified Income Strategy ETF (DINE)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202624.4524.4524.4524.458924.45
9/30/202624.4324.4324.3924.3941724.39
9/29/202624.4224.4224.4224.423324.42
9/28/202624.4724.4724.4624.4658524.46
9/25/202624.5524.5524.5524.5510024.55
9/24/202624.7724.7724.7724.771424.52
9/23/202624.8824.8824.8524.8512224.60
9/22/202625.0925.1425.0525.0621,93324.80
9/21/202625.0325.1125.0225.093,24324.83
9/18/202625.0225.0225.0225.0210024.76
9/17/202625.1125.1125.0725.072,15724.82
9/16/202624.9124.9124.9124.911324.66
9/15/202624.9024.9324.9024.9341024.68
9/14/202624.9824.9824.9824.981324.73
9/11/202625.0025.0025.0025.0010024.74
9/10/202625.0025.0025.0025.0011524.75
9/09/202625.1025.1025.1025.101324.85
9/08/202625.1225.1225.1225.121924.87
9/04/202625.1125.1125.1125.1110024.86
9/03/202625.1425.1425.1425.141324.89
9/02/202625.0725.0725.0725.071224.82
9/01/202625.0525.0525.0525.051324.80
8/31/202625.0525.0525.0525.054624.79
8/28/202625.0225.0225.0225.0210024.77
8/27/202625.1125.1125.1125.112324.86
8/26/202625.1525.1525.1125.1131024.86
8/25/202625.1325.1325.1325.131624.87
8/24/202625.0525.1225.0525.0876124.83
8/21/202625.0525.0525.0425.0429124.78
8/20/202625.1425.1425.1225.1211224.87
8/19/202625.1025.1625.0825.1471124.89
8/18/202625.1125.1125.1125.111024.86
8/17/202625.1025.1025.1025.101624.85
8/14/202625.1125.1125.1125.1110024.85
8/13/202625.1625.1825.1625.1821024.93
8/12/202625.1625.1625.1625.161624.91
8/11/202625.1125.1125.1125.116224.86
8/10/202625.1425.1425.1425.14924.88
8/07/202625.1625.1625.1625.1610024.91
8/06/202625.0825.0825.0825.08824.83
8/05/202625.1025.1425.0925.091,93424.84
8/04/202625.1925.1925.1525.151,01624.90
8/03/202625.0225.0224.9925.001,00824.75
7/31/202625.0225.0225.0225.0210024.77
7/30/202624.9524.9524.9524.95824.70
7/29/202625.0025.0024.8624.8677724.61
7/28/202625.0425.0425.0425.041224.78
7/27/202625.0325.0325.0325.03624.78
7/24/202625.0425.1324.9624.9610,74124.71
7/23/202625.0325.0425.0225.0231524.76
7/22/202625.1825.1825.1525.1581424.89
7/21/202625.2325.2625.1825.187,10224.93
7/20/202625.1825.1825.1725.1739624.92
7/17/202625.2425.2425.2225.2221624.97
7/16/202625.2825.2825.2825.281625.02
7/15/202625.2825.3225.2725.321,83325.06
7/14/202625.3425.3425.2925.2922825.04
7/13/202625.2325.2325.2325.23624.98
7/10/202625.2925.2925.2925.2910025.04
7/09/202625.3425.3425.3425.342625.08
7/08/202625.2025.3325.2025.251,11625.00
7/07/202625.3125.3125.2525.2511825.00
7/06/202625.2425.3925.2425.3915125.13
7/02/202625.4025.4025.3425.3455125.09