Simplify Nasdaq 100 PLUS Downside Convexity ETF (QQD) Exchange: NASDAQ
Data as of Aug. 21, 2025
$23.18 ($0.12) 0.54%
Simplify Nasdaq 100 PLUS Downside Convexity ETF - Daily Information
Click for more stock information on Simplify Nasdaq 100 PLUS Downside Convexity ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $23.13 |
| Previous Close | $23.18 |
| High | $23.24 |
| Low | $23.13 |
| Adjusted Open | $23.13 |
| Previous Adjusted Close | $23.18 |
| Adjusted High | $23.24 |
| Adjusted Low | $23.13 |
About Simplify Nasdaq 100 PLUS Downside Convexity ETF (QQD)
Simplify Growth Equity Plus Downside Convexity ETF
Invest in Simplify Nasdaq 100 PLUS Downside Convexity ETF (QQD)
Historical Stock Data for Simplify Nasdaq 100 PLUS Downside Convexity ETF (QQD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | $23.13 | $23.24 | $23.13 | $23.18 | $23.18 | 3,588 |
| 2023-04-27 | $22.83 | $23.06 | $22.83 | $23.06 | $23.06 | 153 |
| 2023-04-26 | $22.65 | $22.65 | $22.46 | $22.48 | $22.48 | 83,687 |
| 2023-04-25 | $22.41 | $22.41 | $22.33 | $22.33 | $22.33 | 234 |
| 2023-04-24 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 27 |
| 2023-04-21 | $22.82 | $22.82 | $22.77 | $22.79 | $22.79 | 269 |
| 2023-04-20 | $22.72 | $22.76 | $22.72 | $22.76 | $22.76 | 100 |
| 2023-04-19 | $22.99 | $22.99 | $22.96 | $22.96 | $22.96 | 105 |
| 2023-04-18 | $22.95 | $23.02 | $22.95 | $23.02 | $23.02 | 1,072 |
| 2023-04-17 | $22.82 | $22.95 | $22.82 | $22.95 | $22.95 | 127 |
| 2023-04-14 | $22.88 | $22.91 | $22.88 | $22.91 | $22.91 | 241 |
| 2023-04-13 | $22.89 | $23.05 | $22.89 | $23.05 | $23.05 | 229 |
| 2023-04-12 | $22.76 | $22.76 | $22.54 | $22.54 | $22.54 | 104 |
| 2023-04-11 | $22.75 | $22.75 | $22.72 | $22.72 | $22.72 | 340 |
| 2023-04-10 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 39 |
| 2023-04-06 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 5 |
| 2023-04-05 | $22.82 | $22.82 | $22.78 | $22.78 | $22.78 | 293 |
| 2023-04-04 | $23.07 | $23.07 | $22.89 | $22.89 | $22.89 | 238 |
| 2023-04-03 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 80 |
| 2023-03-31 | $22.87 | $23.15 | $22.87 | $23.15 | $23.15 | 998 |
| 2023-03-30 | $22.72 | $22.78 | $22.72 | $22.78 | $22.78 | 276 |
| 2023-03-29 | $22.48 | $22.58 | $22.48 | $22.56 | $22.56 | 2,103 |
| 2023-03-28 | $22.15 | $22.19 | $22.15 | $22.19 | $22.19 | 368 |
| 2023-03-27 | $22.50 | $22.50 | $22.29 | $22.29 | $22.29 | 604 |
| 2023-03-24 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 3 |
| 2023-03-23 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 44 |
| 2023-03-22 | $22.21 | $22.21 | $22.21 | $22.21 | $22.20 | 0 |
| 2023-03-21 | $22.42 | $22.42 | $22.42 | $22.42 | $22.41 | 117 |
| 2023-03-20 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 117 |
| 2023-03-17 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 1 |
| 2023-03-16 | $22.09 | $22.19 | $22.09 | $22.19 | $22.19 | 21,172 |
| 2023-03-15 | $21.40 | $21.63 | $21.40 | $21.60 | $21.60 | 4,103 |
| 2023-03-14 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 3 |
| 2023-03-13 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 30 |
| 2023-03-10 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 1 |
| 2023-03-09 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 46 |
| 2023-03-08 | $21.40 | $21.53 | $21.40 | $21.53 | $21.53 | 374 |
| 2023-03-07 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 1 |
| 2023-03-06 | $21.70 | $21.90 | $21.64 | $21.64 | $21.64 | 1,875 |
| 2023-03-03 | $21.44 | $21.65 | $21.44 | $21.65 | $21.65 | 105 |
| 2023-03-02 | $20.95 | $21.30 | $20.95 | $21.30 | $21.30 | 2,538 |
| 2023-03-01 | $21.13 | $21.13 | $21.05 | $21.08 | $21.08 | 2,242 |
| 2023-02-28 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 2 |
| 2023-02-27 | $21.20 | $21.33 | $21.20 | $21.24 | $21.24 | 844 |
| 2023-02-24 | $21.20 | $21.20 | $21.10 | $21.10 | $21.10 | 1,200 |
| 2023-02-23 | $21.20 | $21.56 | $21.19 | $21.56 | $21.56 | 13,140 |
| 2023-02-22 | $21.39 | $21.39 | $21.30 | $21.30 | $21.30 | 430 |
| 2023-02-21 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 64 |
| 2023-02-17 | $21.79 | $21.81 | $21.79 | $21.81 | $21.81 | 408 |
| 2023-02-16 | $22.31 | $22.34 | $21.97 | $21.97 | $21.97 | 2,181 |
| 2023-02-15 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 62 |
| 2023-02-14 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 62 |
| 2023-02-13 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 3 |
| 2023-02-10 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 17 |
| 2023-02-09 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 114 |
| 2023-02-08 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 71 |
| 2023-02-07 | $21.82 | $22.44 | $21.82 | $22.40 | $22.40 | 1,129 |
| 2023-02-06 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 1 |
| 2023-02-03 | $22.48 | $22.50 | $22.17 | $22.17 | $22.17 | 956 |
| 2023-02-02 | $22.40 | $22.55 | $22.40 | $22.55 | $22.55 | 300 |
| 2023-02-01 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 3 |
| 2023-01-31 | $21.27 | $21.35 | $21.27 | $21.35 | $21.35 | 539 |
| 2023-01-30 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 58 |
| 2023-01-27 | $21.47 | $21.53 | $21.42 | $21.53 | $21.53 | 3,185 |
| 2023-01-26 | $20.94 | $21.25 | $20.94 | $21.25 | $21.25 | 1,601 |
| 2023-01-25 | $20.68 | $20.87 | $20.68 | $20.87 | $20.87 | 3,287 |
| 2023-01-24 | $20.89 | $20.93 | $20.89 | $20.93 | $20.93 | 1,479 |
| 2023-01-23 | $20.97 | $21.00 | $20.95 | $20.96 | $20.96 | 4,253 |
| 2023-01-20 | $20.29 | $20.54 | $20.29 | $20.54 | $20.54 | 5,774 |
| 2023-01-19 | $20.06 | $20.06 | $19.98 | $19.98 | $19.98 | 1,108 |
| 2023-01-18 | $20.52 | $20.67 | $20.17 | $20.17 | $20.17 | 5,737 |
| 2023-01-17 | $20.42 | $20.58 | $20.38 | $20.58 | $20.58 | 839 |
| 2023-01-13 | $20.22 | $20.43 | $20.15 | $20.42 | $20.42 | 1,423 |
| 2023-01-12 | $20.13 | $20.27 | $20.13 | $20.27 | $20.27 | 169 |
| 2023-01-11 | $19.89 | $20.17 | $19.89 | $20.17 | $20.17 | 1,321 |
| 2023-01-10 | $19.70 | $19.82 | $19.70 | $19.82 | $19.82 | 1,143 |
| 2023-01-09 | $19.75 | $19.75 | $19.68 | $19.68 | $19.68 | 361 |
| 2023-01-06 | $19.01 | $19.57 | $19.01 | $19.55 | $19.55 | 1,138 |
| 2023-01-05 | $19.11 | $19.11 | $19.05 | $19.06 | $19.06 | 9,597 |
| 2023-01-04 | $19.40 | $19.44 | $19.18 | $19.35 | $19.35 | 2,767 |
| 2023-01-03 | $19.61 | $19.69 | $19.24 | $19.34 | $19.34 | 30,996 |
| 2022-12-30 | $19.30 | $19.30 | $19.19 | $19.21 | $19.21 | 1,412 |
| 2022-12-29 | $19.28 | $19.61 | $19.28 | $19.61 | $19.61 | 5,934 |
| 2022-12-28 | $19.26 | $19.26 | $18.85 | $18.85 | $18.85 | 30,022 |
| 2022-12-27 | $17.49 | $19.93 | $17.49 | $19.93 | $19.93 | 5,990 |
| 2022-12-23 | $19.43 | $19.43 | $19.34 | $19.34 | $19.31 | 446 |
| 2022-12-22 | $19.48 | $19.72 | $19.48 | $19.72 | $19.69 | 1,752 |
| 2022-12-21 | $19.67 | $20.00 | $19.67 | $19.84 | $19.81 | 16,563 |
| 2022-12-20 | $19.91 | $19.91 | $19.85 | $19.85 | $19.82 | 152 |
| 2022-12-19 | $19.89 | $19.99 | $19.87 | $19.99 | $19.96 | 1,391 |
| 2022-12-16 | $20.31 | $20.31 | $19.99 | $19.99 | $19.96 | 927 |
| 2022-12-15 | $20.31 | $20.32 | $20.27 | $20.32 | $20.29 | 675 |
| 2022-12-14 | $20.78 | $20.78 | $20.78 | $20.78 | $20.75 | 40 |
| 2022-12-13 | $21.76 | $21.76 | $20.98 | $21.37 | $21.34 | 1,087 |
| 2022-12-12 | $20.80 | $21.20 | $20.80 | $21.20 | $21.17 | 173 |
| 2022-12-09 | $21.05 | $21.05 | $20.84 | $20.84 | $20.81 | 414 |
| 2022-12-08 | $20.79 | $20.94 | $20.79 | $20.79 | $20.76 | 33,509 |
| 2022-12-07 | $20.73 | $20.75 | $20.73 | $20.75 | $20.75 | 3,927 |
| 2022-12-06 | $20.92 | $20.92 | $20.81 | $20.83 | $20.83 | 1,491 |
| 2022-12-05 | $21.24 | $21.24 | $21.09 | $21.14 | $21.14 | 635 |
| 2022-12-02 | $21.23 | $21.42 | $21.23 | $21.42 | $21.42 | 4,623 |
| 2022-12-01 | $21.45 | $21.54 | $21.32 | $21.45 | $21.45 | 4,789 |
| 2022-11-30 | $20.71 | $21.42 | $20.71 | $21.42 | $21.42 | 2,548 |
| 2022-11-29 | $20.67 | $20.67 | $20.63 | $20.67 | $20.67 | 3,316 |
| 2022-11-28 | $21.02 | $21.07 | $20.67 | $20.67 | $20.67 | 1,026 |
| 2022-11-25 | $21.11 | $21.15 | $21.11 | $21.13 | $21.13 | 1,540 |
| 2022-11-23 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 302 |
| 2022-11-22 | $20.86 | $21.13 | $20.86 | $21.13 | $21.13 | 1,574 |
| 2022-11-21 | $20.87 | $20.99 | $20.74 | $20.74 | $20.74 | 1,331 |
| 2022-11-18 | $20.94 | $20.99 | $20.90 | $20.96 | $20.96 | 33,202 |
| 2022-11-17 | $21.05 | $21.09 | $21.05 | $21.09 | $21.09 | 208 |
| 2022-11-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 6 |
| 2022-11-15 | $21.54 | $21.59 | $21.30 | $21.30 | $21.30 | 6,389 |
| 2022-11-14 | $21.33 | $21.33 | $21.13 | $21.13 | $21.13 | 252 |
| 2022-11-11 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 14 |
| 2022-11-10 | $20.34 | $20.91 | $20.34 | $20.91 | $20.91 | 11,156 |
| 2022-11-09 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 18 |
| 2022-11-08 | $20.41 | $20.41 | $20.30 | $20.30 | $20.30 | 245 |
| 2022-11-07 | $19.91 | $20.18 | $19.87 | $20.18 | $20.18 | 1,027 |
| 2022-11-04 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 128 |
| 2022-11-03 | $20.10 | $20.13 | $20.09 | $20.09 | $20.09 | 443 |
| 2022-11-02 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 384 |
| 2022-11-01 | $21.25 | $21.25 | $20.85 | $20.85 | $20.85 | 202,344 |
| 2022-10-31 | $21.17 | $21.17 | $21.15 | $21.15 | $21.15 | 276 |
| 2022-10-28 | $21.22 | $21.50 | $21.20 | $21.36 | $21.36 | 1,678 |
| 2022-10-27 | $21.05 | $21.05 | $20.89 | $20.89 | $20.89 | 25,673 |
| 2022-10-26 | $21.67 | $21.67 | $21.21 | $21.21 | $21.21 | 5,910 |
| 2022-10-25 | $21.55 | $21.84 | $21.55 | $21.84 | $21.84 | 11,387 |
| 2022-10-24 | $21.29 | $21.49 | $21.12 | $21.49 | $21.49 | 4,141 |
| 2022-10-21 | $21.13 | $21.26 | $21.13 | $21.26 | $21.26 | 9,136 |
| 2022-10-20 | $20.69 | $20.80 | $20.69 | $20.80 | $20.80 | 1,704 |
| 2022-10-19 | $20.90 | $21.05 | $20.90 | $20.91 | $20.91 | 587 |
| 2022-10-18 | $20.93 | $21.06 | $20.92 | $20.98 | $20.98 | 12,382 |
| 2022-10-17 | $20.58 | $20.88 | $20.58 | $20.88 | $20.88 | 513 |
| 2022-10-14 | $20.56 | $20.57 | $20.21 | $20.21 | $20.21 | 2,084 |
| 2022-10-13 | $20.85 | $21.32 | $20.85 | $21.32 | $21.32 | 2,142 |
| 2022-10-12 | $21.29 | $21.29 | $21.15 | $21.15 | $21.15 | 2,044 |
| 2022-10-11 | $21.29 | $21.49 | $21.29 | $21.49 | $21.49 | 1,224 |
| 2022-10-10 | $21.43 | $21.50 | $21.34 | $21.34 | $21.34 | 749 |
| 2022-10-07 | $22.16 | $22.16 | $21.76 | $21.84 | $21.84 | 4,256 |
| 2022-10-06 | $22.30 | $22.30 | $22.25 | $22.27 | $22.27 | 863 |
| 2022-10-05 | $22.18 | $22.36 | $22.17 | $22.33 | $22.33 | 7,956 |
| 2022-10-04 | $22.53 | $22.53 | $22.28 | $22.30 | $22.30 | 6,119 |
| 2022-10-03 | $22.77 | $22.77 | $22.18 | $22.18 | $22.18 | 125,773 |
| 2022-09-30 | $22.83 | $23.03 | $22.83 | $23.00 | $23.00 | 6,782 |
| 2022-09-29 | $22.91 | $23.23 | $22.91 | $23.00 | $23.00 | 12,749 |
| 2022-09-28 | $23.35 | $23.35 | $23.08 | $23.19 | $23.19 | 5,249 |
| 2022-09-27 | $22.99 | $23.70 | $22.99 | $23.32 | $23.32 | 6,482 |
| 2022-09-26 | $23.01 | $23.38 | $23.01 | $23.36 | $23.33 | 12,958 |
| 2022-09-23 | $22.75 | $23.28 | $22.75 | $23.26 | $23.23 | 33,694 |
| 2022-09-22 | $22.67 | $22.93 | $22.66 | $22.66 | $22.63 | 1,839 |
| 2022-09-21 | $23.01 | $23.09 | $22.78 | $22.78 | $22.75 | 1,473 |
| 2022-09-20 | $23.11 | $23.11 | $22.91 | $22.91 | $22.88 | 4,751 |
| 2022-09-19 | $22.88 | $23.11 | $22.88 | $23.11 | $23.08 | 724 |
| 2022-09-16 | $22.86 | $23.06 | $22.86 | $23.06 | $23.03 | 1,008 |
| 2022-09-15 | $22.95 | $22.99 | $22.85 | $22.85 | $22.82 | 502 |
| 2022-09-14 | $23.39 | $23.64 | $23.25 | $23.25 | $23.22 | 135,560 |
| 2022-09-13 | $23.49 | $23.49 | $23.32 | $23.44 | $23.44 | 1,151 |
| 2022-09-12 | $23.87 | $24.12 | $23.87 | $24.12 | $24.12 | 7,962 |
| 2022-09-09 | $23.61 | $23.75 | $23.60 | $23.60 | $23.60 | 2,989 |
| 2022-09-08 | $23.13 | $23.44 | $23.13 | $23.44 | $23.44 | 2,017 |
| 2022-09-07 | $23.26 | $23.31 | $23.26 | $23.31 | $23.31 | 983 |
| 2022-09-06 | $23.44 | $23.44 | $23.20 | $23.20 | $23.20 | 2,535 |
| 2022-09-02 | $23.78 | $23.78 | $23.20 | $23.20 | $23.20 | 2,104 |
| 2022-09-01 | $23.70 | $23.72 | $23.48 | $23.72 | $23.72 | 18,586 |
| 2022-08-31 | $23.88 | $23.88 | $23.53 | $23.53 | $23.53 | 2,571 |
| 2022-08-30 | $24.00 | $24.00 | $23.60 | $23.60 | $23.60 | 1,745 |
| 2022-08-29 | $24.13 | $24.13 | $23.98 | $23.98 | $23.98 | 876 |
| 2022-08-26 | $24.85 | $24.85 | $24.17 | $24.17 | $24.17 | 20,483 |
| 2022-08-25 | $24.81 | $24.88 | $24.75 | $24.88 | $24.88 | 743 |
| 2022-08-24 | $24.49 | $24.59 | $24.49 | $24.51 | $24.51 | 2,451 |
| 2022-08-23 | $24.54 | $24.60 | $24.50 | $24.50 | $24.50 | 1,933 |
| 2022-08-22 | $24.72 | $24.82 | $24.52 | $24.52 | $24.52 | 4,708 |
| 2022-08-19 | $25.21 | $25.21 | $25.02 | $25.09 | $25.09 | 1,157 |
| 2022-08-18 | $25.43 | $25.64 | $25.43 | $25.53 | $25.53 | 9,222 |
| 2022-08-17 | $25.56 | $25.56 | $25.43 | $25.49 | $25.49 | 1,686 |
| 2022-08-16 | $25.85 | $25.85 | $25.67 | $25.67 | $25.67 | 297 |
| 2022-08-15 | $25.82 | $26.03 | $25.82 | $26.03 | $26.03 | 298 |
| 2022-08-12 | $25.21 | $25.64 | $25.21 | $25.52 | $25.52 | 4,792 |
| 2022-08-11 | $25.67 | $25.67 | $25.19 | $25.21 | $25.21 | 8,431 |
| 2022-08-10 | $25.25 | $25.37 | $25.25 | $25.37 | $25.37 | 1,613 |
| 2022-08-09 | $24.79 | $24.88 | $24.62 | $24.88 | $24.88 | 9,579 |
| 2022-08-08 | $24.93 | $24.96 | $24.85 | $24.85 | $24.85 | 1,001 |
| 2022-08-05 | $25.27 | $25.27 | $24.94 | $25.25 | $25.25 | 3,879 |
| 2022-08-04 | $25.25 | $25.30 | $25.17 | $25.24 | $25.24 | 7,613 |
| 2022-08-03 | $25.14 | $25.25 | $25.10 | $25.19 | $25.19 | 27,727 |
| 2022-08-02 | $24.56 | $24.61 | $24.53 | $24.61 | $24.61 | 6,825 |
| 2022-08-01 | $24.70 | $24.70 | $24.62 | $24.62 | $24.62 | 105,927 |
| 2022-07-29 | $24.27 | $24.55 | $24.27 | $24.52 | $24.52 | 3,210 |
| 2022-07-28 | $23.79 | $24.23 | $23.79 | $24.21 | $24.21 | 842 |
| 2022-07-27 | $23.69 | $24.05 | $23.69 | $24.05 | $24.05 | 1,514 |
| 2022-07-26 | $23.34 | $23.34 | $23.12 | $23.29 | $23.29 | 3,584 |
| 2022-07-25 | $23.53 | $23.56 | $23.53 | $23.56 | $23.56 | 969 |
| 2022-07-22 | $23.95 | $23.98 | $23.58 | $23.70 | $23.70 | 1,975 |
| 2022-07-21 | $24.05 | $24.12 | $24.05 | $24.12 | $24.12 | 2,895 |
| 2022-07-20 | $23.87 | $23.87 | $23.79 | $23.80 | $23.80 | 701 |
| 2022-07-19 | $23.30 | $23.48 | $23.30 | $23.48 | $23.48 | 657 |
| 2022-07-18 | $23.36 | $23.36 | $22.87 | $22.87 | $22.87 | 3,153 |
| 2022-07-15 | $22.95 | $23.01 | $22.95 | $23.00 | $23.00 | 1,181 |
| 2022-07-14 | $22.46 | $22.78 | $22.46 | $22.78 | $22.78 | 958 |
| 2022-07-13 | $22.78 | $22.78 | $22.71 | $22.76 | $22.76 | 7,804 |
| 2022-07-12 | $22.93 | $22.99 | $22.72 | $22.79 | $22.79 | 44,934 |
| 2022-07-11 | $23.35 | $23.35 | $22.90 | $23.03 | $23.03 | 681 |
| 2022-07-08 | $23.45 | $23.48 | $23.34 | $23.39 | $23.39 | 3,909 |
| 2022-07-07 | $23.36 | $23.40 | $23.33 | $23.40 | $23.40 | 5,904 |
| 2022-07-06 | $22.87 | $22.98 | $22.87 | $22.98 | $22.98 | 1,775 |
| 2022-07-05 | $22.49 | $22.91 | $22.49 | $22.88 | $22.88 | 1,716 |
| 2022-07-01 | $22.49 | $22.66 | $22.49 | $22.66 | $22.66 | 133,717 |
| 2022-06-30 | $22.43 | $22.70 | $22.38 | $22.51 | $22.51 | 1,255 |
| 2022-06-29 | $22.70 | $22.89 | $22.69 | $22.89 | $22.89 | 4,186 |
| 2022-06-28 | $23.40 | $23.40 | $22.57 | $22.57 | $22.57 | 1,147 |
| 2022-06-27 | $23.45 | $23.45 | $23.31 | $23.40 | $23.40 | 3,693 |
| 2022-06-24 | $23.45 | $23.45 | $23.37 | $23.37 | $23.34 | 2,721 |
| 2022-06-23 | $22.90 | $23.05 | $22.84 | $22.84 | $22.81 | 2,060 |
| 2022-06-22 | $23.05 | $23.06 | $22.87 | $22.98 | $22.95 | 5,836 |
| 2022-06-21 | $22.64 | $22.95 | $22.64 | $22.69 | $22.66 | 5,491 |
| 2022-06-17 | $22.72 | $22.79 | $22.54 | $22.54 | $22.51 | 2,004 |
| 2022-06-16 | $22.75 | $22.83 | $22.63 | $22.83 | $22.80 | 4,693 |
| 2022-06-15 | $22.93 | $23.20 | $22.82 | $22.99 | $22.97 | 8,701 |
| 2022-06-14 | $22.93 | $22.93 | $22.83 | $22.83 | $22.80 | 2,925 |
| 2022-06-13 | $23.27 | $23.27 | $22.96 | $23.13 | $23.10 | 3,900 |
| 2022-06-10 | $23.47 | $23.54 | $23.45 | $23.45 | $23.42 | 2,379 |
| 2022-06-09 | $24.45 | $24.45 | $24.18 | $24.18 | $24.15 | 2,102 |
| 2022-06-08 | $24.77 | $24.92 | $24.45 | $24.45 | $24.42 | 3,404 |
| 2022-06-07 | $24.49 | $24.84 | $24.49 | $24.84 | $24.81 | 788 |
| 2022-06-06 | $24.80 | $25.06 | $24.48 | $24.48 | $24.45 | 15,378 |
| 2022-06-03 | $24.63 | $24.68 | $24.59 | $24.62 | $24.60 | 1,480 |
| 2022-06-02 | $24.53 | $25.24 | $24.53 | $25.05 | $25.02 | 1,292 |
| 2022-06-01 | $24.52 | $24.80 | $24.52 | $24.68 | $24.65 | 141,911 |
| 2022-05-31 | $24.88 | $25.03 | $24.84 | $24.84 | $24.81 | 5,885 |
| 2022-05-27 | $24.69 | $24.90 | $24.66 | $24.90 | $24.87 | 1,581 |
| 2022-05-26 | $23.91 | $24.43 | $23.90 | $24.15 | $24.12 | 1,895 |
| 2022-05-25 | $23.73 | $23.92 | $23.73 | $23.84 | $23.82 | 2,167 |
| 2022-05-24 | $23.76 | $23.76 | $23.56 | $23.68 | $23.66 | 12,134 |
| 2022-05-23 | $23.82 | $24.17 | $23.81 | $24.17 | $24.14 | 3,787 |
| 2022-05-20 | $23.87 | $23.90 | $23.60 | $23.64 | $23.61 | 4,277 |
| 2022-05-19 | $24.15 | $24.23 | $23.92 | $23.92 | $23.89 | 8,216 |
| 2022-05-18 | $24.60 | $24.60 | $24.09 | $24.09 | $24.06 | 14,118 |
| 2022-05-17 | $24.76 | $24.87 | $24.65 | $24.83 | $24.80 | 16,987 |
| 2022-05-16 | $24.54 | $24.73 | $24.48 | $24.48 | $24.45 | 26,948 |
| 2022-05-13 | $24.57 | $24.77 | $24.51 | $24.51 | $24.48 | 4,994 |
| 2022-05-12 | $24.15 | $24.46 | $24.06 | $24.46 | $24.43 | 21,024 |
| 2022-05-11 | $24.67 | $24.84 | $23.26 | $23.26 | $23.23 | 21,982 |
| 2022-05-10 | $25.00 | $25.06 | $24.63 | $24.63 | $24.60 | 11,225 |
| 2022-05-09 | $25.05 | $25.05 | $24.65 | $24.80 | $24.77 | 17,833 |
| 2022-05-06 | $25.35 | $25.40 | $25.10 | $25.26 | $25.24 | 7,401 |
| 2022-05-05 | $26.01 | $26.14 | $25.43 | $25.48 | $25.45 | 4,292 |
| 2022-05-04 | $25.72 | $26.36 | $25.47 | $26.25 | $26.22 | 28,098 |
| 2022-05-03 | $25.83 | $25.98 | $25.78 | $25.98 | $25.95 | 1,602 |
| 2022-05-02 | $25.43 | $25.87 | $25.41 | $25.87 | $25.84 | 129,258 |
| 2022-04-29 | $25.80 | $25.80 | $25.59 | $25.59 | $25.56 | 10,830 |
| 2022-04-28 | $25.99 | $26.45 | $25.87 | $26.24 | $26.21 | 2,346 |
| 2022-04-27 | $25.87 | $25.93 | $25.68 | $25.82 | $25.79 | 5,193 |
| 2022-04-26 | $26.04 | $26.11 | $25.89 | $25.89 | $25.86 | 4,324 |
| 2022-04-25 | $26.37 | $26.57 | $26.25 | $26.57 | $26.54 | 4,406 |
| 2022-04-22 | $26.70 | $26.72 | $26.39 | $26.39 | $26.36 | 4,820 |
| 2022-04-21 | $27.49 | $27.53 | $26.66 | $26.66 | $26.63 | 1,883 |
| 2022-04-20 | $27.49 | $27.49 | $27.25 | $27.31 | $27.28 | 1,698 |
| 2022-04-19 | $27.65 | $27.71 | $27.49 | $27.67 | $27.63 | 1,914 |
| 2022-04-18 | $27.35 | $27.35 | $27.08 | $27.18 | $27.15 | 2,734 |
| 2022-04-14 | $27.47 | $27.47 | $27.20 | $27.20 | $27.16 | 2,248 |
| 2022-04-13 | $27.34 | $27.79 | $27.34 | $27.73 | $27.70 | 14,764 |
| 2022-04-12 | $27.69 | $27.74 | $27.30 | $27.34 | $27.31 | 11,997 |
| 2022-04-11 | $27.59 | $27.68 | $27.44 | $27.44 | $27.41 | 5,671 |
| 2022-04-08 | $28.16 | $28.17 | $27.89 | $27.91 | $27.88 | 6,094 |
| 2022-04-07 | $28.41 | $28.49 | $28.35 | $28.35 | $28.32 | 8,828 |
| 2022-04-06 | $28.34 | $28.46 | $28.30 | $28.30 | $28.27 | 6,614 |
| 2022-04-05 | $29.40 | $29.40 | $28.80 | $28.80 | $28.77 | 1,608 |
| 2022-04-04 | $28.77 | $29.41 | $28.77 | $29.41 | $29.38 | 4,000 |
| 2022-04-01 | $28.88 | $29.02 | $28.66 | $28.90 | $28.87 | 127,088 |
| 2022-03-31 | $29.19 | $29.24 | $29.03 | $29.03 | $29.00 | 11,312 |
| 2022-03-30 | $29.50 | $29.50 | $29.30 | $29.30 | $29.26 | 352 |
| 2022-03-29 | $29.38 | $29.68 | $29.38 | $29.60 | $29.57 | 3,523 |
| 2022-03-28 | $28.65 | $29.04 | $28.65 | $28.94 | $28.91 | 4,120 |
| 2022-03-25 | $28.83 | $28.83 | $28.60 | $28.79 | $28.74 | 2,992 |
| 2022-03-24 | $28.42 | $28.96 | $28.42 | $28.84 | $28.78 | 3,446 |
| 2022-03-23 | $28.42 | $28.65 | $28.36 | $28.36 | $28.31 | 1,637 |
| 2022-03-22 | $28.13 | $28.72 | $28.13 | $28.67 | $28.62 | 6,930 |
| 2022-03-21 | $28.32 | $28.41 | $28.02 | $28.15 | $28.10 | 7,491 |
| 2022-03-18 | $28.01 | $28.35 | $28.01 | $28.33 | $28.27 | 8,022 |
| 2022-03-17 | $27.36 | $27.87 | $27.36 | $27.85 | $27.79 | 4,034 |
| 2022-03-16 | $27.32 | $27.60 | $27.31 | $27.60 | $27.55 | 6,299 |
| 2022-03-15 | $26.77 | $27.01 | $26.58 | $27.01 | $26.96 | 9,729 |
| 2022-03-14 | $26.89 | $26.89 | $26.42 | $26.52 | $26.47 | 15,653 |
| 2022-03-11 | $27.21 | $27.24 | $26.81 | $26.81 | $26.76 | 3,111 |
| 2022-03-10 | $27.20 | $27.24 | $27.15 | $27.24 | $27.19 | 5,175 |
| 2022-03-09 | $27.05 | $27.43 | $27.05 | $27.43 | $27.38 | 4,006 |
| 2022-03-08 | $26.98 | $27.21 | $26.76 | $26.95 | $26.90 | 16,358 |
| 2022-03-07 | $27.66 | $27.66 | $26.93 | $26.93 | $26.88 | 12,501 |
| 2022-03-04 | $27.84 | $27.84 | $27.55 | $27.64 | $27.58 | 2,377 |
| 2022-03-03 | $28.37 | $28.44 | $27.94 | $27.94 | $27.89 | 4,849 |
| 2022-03-02 | $28.37 | $28.37 | $28.37 | $28.37 | $28.32 | 747 |
| 2022-03-01 | $28.32 | $28.32 | $27.81 | $28.01 | $27.96 | 15,073 |
| 2022-02-28 | $28.24 | $28.31 | $27.95 | $28.01 | $27.96 | 3,357 |
| 2022-02-25 | $27.78 | $28.10 | $27.78 | $28.00 | $27.95 | 6,101 |
| 2022-02-24 | $26.70 | $27.64 | $26.70 | $27.64 | $27.59 | 24,204 |
| 2022-02-23 | $27.62 | $27.62 | $27.19 | $27.19 | $27.13 | 2,787 |
| 2022-02-22 | $27.65 | $27.86 | $27.65 | $27.83 | $27.78 | 4,463 |
| 2022-02-18 | $28.21 | $28.21 | $27.84 | $27.84 | $27.79 | 1,621 |
| 2022-02-17 | $28.55 | $28.55 | $28.22 | $28.22 | $28.17 | 2,005 |
| 2022-02-16 | $28.74 | $28.77 | $28.61 | $28.65 | $28.60 | 1,324 |
| 2022-02-15 | $28.47 | $28.98 | $28.47 | $28.98 | $28.93 | 6,517 |
| 2022-02-14 | $28.23 | $28.58 | $28.15 | $28.24 | $28.19 | 6,868 |
| 2022-02-11 | $29.21 | $29.21 | $28.32 | $28.32 | $28.27 | 4,528 |
| 2022-02-10 | $29.17 | $29.49 | $29.17 | $29.19 | $29.14 | 5,634 |
| 2022-02-09 | $29.05 | $29.67 | $29.05 | $29.55 | $29.49 | 53,250 |
| 2022-02-08 | $28.69 | $29.20 | $28.69 | $29.20 | $29.15 | 4,078 |
| 2022-02-07 | $29.18 | $29.23 | $28.88 | $28.91 | $28.85 | 4,155 |
| 2022-02-04 | $28.82 | $29.27 | $28.82 | $29.18 | $29.13 | 7,305 |
| 2022-02-03 | $29.33 | $29.33 | $28.80 | $28.80 | $28.75 | 3,218 |
| 2022-02-02 | $29.76 | $29.81 | $29.54 | $29.75 | $29.69 | 5,923 |
| 2022-02-01 | $29.33 | $29.72 | $29.26 | $29.72 | $29.66 | 49,368 |
| 2022-01-31 | $28.54 | $29.39 | $28.54 | $29.39 | $29.33 | 3,224 |
| 2022-01-28 | $27.87 | $28.66 | $27.87 | $28.66 | $28.61 | 5,098 |
| 2022-01-27 | $25.98 | $28.71 | $25.89 | $28.03 | $27.98 | 15,835 |
| 2022-01-26 | $28.59 | $28.93 | $28.06 | $28.24 | $28.19 | 9,299 |
| 2022-01-25 | $28.61 | $28.74 | $28.20 | $28.37 | $28.32 | 31,702 |
| 2022-01-24 | $28.17 | $28.91 | $27.87 | $28.91 | $28.86 | 11,209 |
| 2022-01-21 | $29.25 | $29.44 | $28.78 | $28.78 | $28.73 | 13,586 |
| 2022-01-20 | $30.01 | $30.24 | $29.49 | $29.50 | $29.44 | 7,529 |
| 2022-01-19 | $30.16 | $30.25 | $29.70 | $29.75 | $29.69 | 23,293 |
| 2022-01-18 | $30.09 | $30.47 | $30.05 | $30.05 | $30.00 | 20,265 |
| 2022-01-14 | $30.59 | $30.78 | $30.43 | $30.78 | $30.72 | 5,127 |
| 2022-01-13 | $31.38 | $31.38 | $30.68 | $30.70 | $30.64 | 24,153 |
| 2022-01-12 | $31.42 | $31.42 | $31.34 | $31.39 | $31.33 | 10,986 |
| 2022-01-11 | $30.70 | $31.21 | $30.70 | $31.21 | $31.16 | 1,997 |
| 2022-01-10 | $30.34 | $30.94 | $29.96 | $30.82 | $30.76 | 13,160 |
| 2022-01-07 | $31.16 | $31.23 | $30.78 | $30.87 | $30.81 | 12,443 |
| 2022-01-06 | $31.17 | $31.47 | $30.94 | $31.13 | $31.07 | 21,763 |
| 2022-01-05 | $31.87 | $31.90 | $31.21 | $31.21 | $31.15 | 21,148 |
| 2022-01-04 | $32.69 | $32.69 | $31.86 | $32.12 | $32.06 | 18,170 |
| 2022-01-03 | $32.44 | $32.53 | $32.31 | $32.47 | $32.41 | 40,085 |
| 2021-12-31 | $32.70 | $33.97 | $32.21 | $32.23 | $32.17 | 9,511 |
| 2021-12-30 | $32.65 | $32.65 | $32.37 | $32.37 | $32.31 | 7,215 |
| 2021-12-29 | $32.30 | $32.56 | $32.30 | $32.53 | $32.46 | 10,797 |
| 2021-12-28 | $32.66 | $32.67 | $32.49 | $32.49 | $32.43 | 7,743 |
| 2021-12-27 | $32.46 | $32.71 | $32.46 | $32.64 | $32.58 | 7,792 |
| 2021-12-23 | $32.15 | $32.32 | $32.08 | $32.24 | $32.16 | 27,348 |
| 2021-12-22 | $31.61 | $32.00 | $31.61 | $31.95 | $31.88 | 9,692 |
| 2021-12-21 | $31.09 | $31.58 | $31.09 | $31.58 | $31.50 | 4,344 |
| 2021-12-20 | $31.25 | $31.25 | $30.61 | $30.92 | $30.85 | 4,751 |
| 2021-12-17 | $31.26 | $31.49 | $31.09 | $31.30 | $31.23 | 8,133 |
| 2021-12-16 | $31.77 | $31.90 | $31.40 | $31.40 | $31.33 | 949 |
| 2021-12-15 | $31.24 | $32.16 | $31.24 | $32.16 | $32.08 | 6,883 |
| 2021-12-14 | $31.44 | $31.53 | $31.24 | $31.46 | $31.38 | 8,669 |
| 2021-12-13 | $32.16 | $32.16 | $31.80 | $31.80 | $31.72 | 5,105 |
| 2021-12-10 | $32.02 | $32.25 | $32.01 | $32.25 | $32.18 | 1,656 |
| 2021-12-09 | $32.44 | $32.44 | $31.98 | $31.99 | $31.91 | 12,351 |
| 2021-12-08 | $32.20 | $32.44 | $32.12 | $32.44 | $32.36 | 8,201 |
| 2021-12-07 | $32.30 | $32.31 | $32.18 | $32.22 | $32.14 | 2,675 |
| 2021-12-06 | $31.04 | $31.49 | $31.03 | $31.36 | $31.28 | 5,355 |
| 2021-12-03 | $31.63 | $31.63 | $30.86 | $31.04 | $30.96 | 21,648 |
| 2021-12-02 | $31.20 | $31.70 | $31.20 | $31.62 | $31.54 | 14,151 |
| 2021-12-01 | $32.26 | $32.43 | $31.40 | $31.42 | $31.34 | 21,658 |
| 2021-11-30 | $32.24 | $32.24 | $31.83 | $31.92 | $31.84 | 7,418 |
| 2021-11-29 | $32.04 | $32.39 | $31.99 | $32.39 | $32.31 | 39,223 |
| 2021-11-26 | $31.90 | $31.90 | $31.70 | $31.85 | $31.77 | 9,483 |
| 2021-11-24 | $31.96 | $32.32 | $31.90 | $32.31 | $32.23 | 5,358 |
| 2021-11-23 | $32.00 | $32.17 | $31.91 | $31.93 | $31.85 | 2,555 |
| 2021-11-22 | $32.80 | $32.97 | $32.47 | $32.47 | $32.39 | 1,946 |
| 2021-11-19 | $32.50 | $32.75 | $32.50 | $32.70 | $32.62 | 2,077 |
| 2021-11-18 | $32.35 | $32.51 | $32.30 | $32.43 | $32.35 | 2,809 |
| 2021-11-17 | $32.21 | $32.23 | $32.15 | $32.15 | $32.07 | 5,408 |
| 2021-11-16 | $32.06 | $32.15 | $32.00 | $32.15 | $32.07 | 3,039 |
| 2021-11-15 | $32.12 | $32.12 | $31.90 | $31.91 | $31.83 | 1,684 |
| 2021-11-12 | $31.95 | $31.96 | $31.88 | $31.94 | $31.86 | 2,585 |
| 2021-11-11 | $31.75 | $31.75 | $31.60 | $31.65 | $31.57 | 531 |
| 2021-11-10 | $31.92 | $31.92 | $31.49 | $31.49 | $31.41 | 4,472 |
| 2021-11-09 | $32.34 | $32.34 | $32.01 | $32.01 | $31.93 | 6,667 |
| 2021-11-08 | $32.35 | $32.35 | $32.21 | $32.21 | $32.13 | 9,244 |
| 2021-11-05 | $32.33 | $32.39 | $32.25 | $32.25 | $32.18 | 1,173 |
| 2021-11-04 | $31.96 | $32.20 | $31.96 | $32.19 | $32.11 | 1,193 |
| 2021-11-03 | $31.47 | $31.82 | $31.47 | $31.82 | $31.74 | 1,550 |
| 2021-11-02 | $31.38 | $31.57 | $31.38 | $31.53 | $31.45 | 6,182 |
| 2021-11-01 | $31.28 | $31.30 | $31.21 | $31.30 | $31.22 | 5,225 |
| 2021-10-29 | $31.15 | $31.15 | $31.15 | $31.15 | $31.07 | 845 |
| 2021-10-28 | $30.95 | $31.11 | $30.95 | $31.11 | $31.03 | 14,356 |
| 2021-10-27 | $30.70 | $30.99 | $30.70 | $30.78 | $30.71 | 3,296 |
| 2021-10-26 | $30.84 | $30.92 | $30.65 | $30.75 | $30.68 | 5,569 |
| 2021-10-25 | $30.36 | $30.72 | $30.26 | $30.61 | $30.53 | 2,864 |
| 2021-10-22 | $30.51 | $30.51 | $30.27 | $30.32 | $30.25 | 2,841 |
| 2021-10-21 | $30.47 | $30.60 | $30.41 | $30.60 | $30.52 | 3,683 |
| 2021-10-20 | $30.44 | $30.56 | $30.42 | $30.42 | $30.34 | 14,746 |
| 2021-10-19 | $30.19 | $30.46 | $30.19 | $30.44 | $30.37 | 2,859 |
| 2021-10-18 | $30.02 | $30.25 | $29.93 | $30.25 | $30.18 | 3,567 |
| 2021-10-15 | $29.84 | $29.97 | $29.84 | $29.95 | $29.88 | 607 |
| 2021-10-14 | $29.70 | $29.75 | $29.70 | $29.75 | $29.68 | 313 |
| 2021-10-13 | $29.24 | $29.28 | $29.18 | $29.24 | $29.17 | 1,044 |
| 2021-10-12 | $29.07 | $29.18 | $29.00 | $29.04 | $28.97 | 4,969 |
| 2021-10-11 | $29.41 | $29.42 | $29.34 | $29.34 | $29.27 | 1,986 |
| 2021-10-08 | $29.68 | $29.68 | $29.34 | $29.34 | $29.27 | 4,647 |
| 2021-10-07 | $29.66 | $29.71 | $29.65 | $29.66 | $29.59 | 2,536 |
| 2021-10-06 | $28.84 | $29.26 | $28.84 | $29.26 | $29.19 | 1,896 |
| 2021-10-05 | $28.94 | $29.25 | $28.94 | $29.21 | $29.14 | 5,264 |
| 2021-10-04 | $29.03 | $29.06 | $28.70 | $28.70 | $28.63 | 62,488 |
| 2021-10-01 | $29.33 | $29.40 | $28.96 | $29.40 | $29.33 | 135,925 |
| 2021-09-30 | $29.42 | $29.42 | $29.42 | $29.42 | $29.35 | 465 |
| 2021-09-29 | $29.76 | $29.76 | $29.42 | $29.42 | $29.34 | 1,296 |
| 2021-09-28 | $29.66 | $29.66 | $29.43 | $29.49 | $29.42 | 3,300 |
| 2021-09-27 | $30.14 | $30.24 | $30.05 | $30.23 | $30.16 | 2,428 |
| 2021-09-24 | $30.39 | $30.39 | $30.39 | $30.39 | $30.29 | 283 |
| 2021-09-23 | $30.55 | $30.56 | $30.42 | $30.42 | $30.32 | 2,186 |
| 2021-09-22 | $30.15 | $30.15 | $30.15 | $30.15 | $30.05 | 1,426 |
| 2021-09-21 | $30.11 | $30.11 | $29.98 | $29.98 | $29.88 | 1,618 |
| 2021-09-20 | $31.00 | $33.63 | $29.77 | $29.80 | $29.70 | 5,658 |
| 2021-09-17 | $30.57 | $30.61 | $30.40 | $30.61 | $30.50 | 14,338 |
| 2021-09-16 | $30.75 | $30.95 | $30.69 | $30.87 | $30.77 | 1,161 |
| 2021-09-15 | $30.90 | $30.90 | $30.63 | $30.84 | $30.74 | 5,546 |
| 2021-09-14 | $30.80 | $30.86 | $30.61 | $30.61 | $30.51 | 17,180 |
| 2021-09-13 | $30.63 | $30.78 | $30.63 | $30.74 | $30.63 | 2,172 |
| 2021-09-10 | $31.36 | $31.36 | $30.77 | $30.77 | $30.67 | 4,908 |
| 2021-09-09 | $31.09 | $31.23 | $31.04 | $31.04 | $30.94 | 9,104 |
| 2021-09-08 | $31.22 | $31.22 | $30.99 | $31.10 | $31.00 | 6,073 |
| 2021-09-07 | $31.23 | $31.28 | $31.19 | $31.25 | $31.14 | 5,594 |
| 2021-09-03 | $31.10 | $31.22 | $31.04 | $31.22 | $31.12 | 4,502 |
| 2021-09-02 | $31.17 | $31.21 | $30.96 | $31.07 | $30.96 | 6,486 |
| 2021-09-01 | $31.17 | $31.26 | $31.09 | $31.09 | $30.98 | 5,032 |
| 2021-08-31 | $31.10 | $31.10 | $30.99 | $31.05 | $30.95 | 750 |
| 2021-08-30 | $31.07 | $31.28 | $31.01 | $31.28 | $31.18 | 7,560 |
| 2021-08-27 | $30.50 | $30.72 | $30.50 | $30.72 | $30.62 | 4,671 |
| 2021-08-26 | $32.16 | $32.16 | $30.44 | $30.44 | $30.34 | 1,703 |
| 2021-08-25 | $30.67 | $30.67 | $30.61 | $30.61 | $30.51 | 230 |
| 2021-08-24 | $32.00 | $32.00 | $30.49 | $30.58 | $30.48 | 9,825 |
| 2021-08-23 | $31.99 | $31.99 | $30.48 | $30.49 | $30.39 | 3,388 |
| 2021-08-20 | $30.09 | $30.13 | $29.86 | $30.09 | $29.99 | 8,119 |
| 2021-08-19 | $31.05 | $31.05 | $29.60 | $29.76 | $29.66 | 1,449 |
| 2021-08-18 | $29.76 | $29.76 | $29.63 | $29.63 | $29.53 | 1,860 |
| 2021-08-17 | $29.83 | $29.90 | $29.75 | $29.90 | $29.80 | 3,537 |
| 2021-08-16 | $30.01 | $30.15 | $29.76 | $30.15 | $30.05 | 22,767 |
| 2021-08-13 | $29.91 | $30.19 | $29.91 | $30.10 | $30.00 | 2,622 |
| 2021-08-12 | $30.09 | $30.09 | $30.06 | $30.06 | $29.96 | 849 |
| 2021-08-11 | $29.97 | $30.00 | $29.92 | $29.94 | $29.84 | 1,997 |
| 2021-08-10 | $30.20 | $30.20 | $30.00 | $30.00 | $29.90 | 2,618 |
| 2021-08-09 | $30.25 | $30.27 | $30.17 | $30.17 | $30.07 | 2,519 |
| 2021-08-06 | $30.21 | $30.23 | $30.15 | $30.19 | $30.09 | 41,806 |
| 2021-08-05 | $30.14 | $30.25 | $30.14 | $30.23 | $30.13 | 10,631 |
| 2021-08-04 | $30.07 | $30.10 | $30.00 | $30.09 | $29.99 | 1,911 |
| 2021-08-03 | $29.89 | $30.06 | $29.76 | $29.98 | $29.88 | 24,943 |
| 2021-08-02 | $29.90 | $29.90 | $29.86 | $29.86 | $29.76 | 3,856 |
| 2021-07-30 | $30.00 | $30.00 | $30.00 | $30.00 | $29.90 | 342 |
| 2021-07-29 | $30.02 | $30.16 | $29.94 | $30.00 | $29.90 | 3,056 |
| 2021-07-28 | $30.09 | $30.09 | $29.97 | $29.97 | $29.87 | 301 |
| 2021-07-27 | $30.00 | $30.00 | $29.69 | $29.69 | $29.59 | 1,463 |
| 2021-07-26 | $30.20 | $30.21 | $30.05 | $30.10 | $30.00 | 667 |
| 2021-07-23 | $29.72 | $30.15 | $29.72 | $30.15 | $30.05 | 6,370 |
| 2021-07-22 | $29.57 | $29.57 | $29.57 | $29.57 | $29.48 | 13 |
| 2021-07-21 | $29.54 | $29.57 | $29.54 | $29.57 | $29.48 | 745 |
| 2021-07-20 | $29.08 | $29.38 | $29.08 | $29.38 | $29.28 | 6,491 |
| 2021-07-19 | $28.86 | $29.01 | $28.85 | $28.95 | $28.85 | 4,559 |
| 2021-07-16 | $29.42 | $29.42 | $29.24 | $29.24 | $29.15 | 9,881 |
| 2021-07-15 | $29.61 | $29.65 | $29.28 | $29.49 | $29.39 | 1,368 |
| 2021-07-14 | $29.80 | $29.80 | $29.66 | $29.66 | $29.56 | 1,227 |
| 2021-07-13 | $29.68 | $29.90 | $29.64 | $29.64 | $29.55 | 18,965 |
| 2021-07-12 | $29.68 | $29.68 | $29.57 | $29.64 | $29.54 | 15,857 |
| 2021-07-09 | $29.38 | $29.51 | $29.38 | $29.51 | $29.41 | 227 |
| 2021-07-08 | $29.16 | $29.46 | $29.16 | $29.30 | $29.20 | 1,058 |
| 2021-07-07 | $29.63 | $29.63 | $29.50 | $29.50 | $29.40 | 867 |
| 2021-07-06 | $29.48 | $29.48 | $29.40 | $29.45 | $29.35 | 1,307 |
| 2021-07-02 | $29.17 | $29.32 | $29.13 | $29.32 | $29.23 | 1,297 |
| 2021-07-01 | $28.97 | $28.99 | $28.97 | $28.99 | $28.90 | 1,076 |
| 2021-06-30 | $29.05 | $29.06 | $29.00 | $29.00 | $28.91 | 414 |
| 2021-06-29 | $28.96 | $28.96 | $28.96 | $28.96 | $28.87 | 22 |
| 2021-06-28 | $28.78 | $28.96 | $28.78 | $28.96 | $28.87 | 1,535 |
| 2021-06-25 | $28.67 | $28.69 | $28.62 | $28.62 | $28.51 | 3,788 |
| 2021-06-24 | $28.73 | $28.79 | $28.65 | $28.65 | $28.53 | 538 |
| 2021-06-23 | $28.48 | $28.48 | $28.48 | $28.48 | $28.37 | 130 |
| 2021-06-22 | $28.22 | $28.22 | $28.22 | $28.22 | $28.11 | 118 |
| 2021-06-21 | $28.10 | $28.22 | $28.10 | $28.22 | $28.11 | 13,219 |
| 2021-06-18 | $29.61 | $29.61 | $28.13 | $28.13 | $28.02 | 363 |
| 2021-06-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.89 | 22 |
| 2021-06-16 | $28.02 | $28.02 | $27.99 | $28.00 | $27.89 | 753 |
| 2021-06-15 | $28.15 | $28.15 | $28.04 | $28.04 | $27.93 | 422 |
| 2021-06-14 | $29.48 | $29.48 | $27.97 | $27.98 | $27.87 | 2,961 |
| 2021-06-11 | $27.91 | $27.91 | $27.91 | $27.91 | $27.80 | 74 |
| 2021-06-10 | $27.78 | $27.91 | $27.78 | $27.91 | $27.80 | 239 |
| 2021-06-09 | $27.64 | $27.64 | $27.64 | $27.64 | $27.53 | 36 |
| 2021-06-08 | $27.81 | $27.81 | $27.61 | $27.64 | $27.53 | 1,858 |
| 2021-06-07 | $27.56 | $27.56 | $27.56 | $27.56 | $27.45 | 3 |
| 2021-06-04 | $27.50 | $27.56 | $27.50 | $27.56 | $27.45 | 480 |
| 2021-06-03 | $27.10 | $27.21 | $27.08 | $27.08 | $26.98 | 975 |
| 2021-06-02 | $27.37 | $27.37 | $27.34 | $27.34 | $27.23 | 1,567 |
| 2021-06-01 | $27.35 | $27.45 | $27.24 | $27.45 | $27.34 | 2,679 |
| 2021-05-28 | $27.40 | $27.47 | $27.40 | $27.41 | $27.31 | 672 |
| 2021-05-27 | $27.65 | $27.65 | $27.65 | $27.65 | $27.54 | 253 |
| 2021-05-26 | $27.45 | $27.49 | $27.42 | $27.49 | $27.38 | 713 |
| 2021-05-25 | $27.34 | $27.36 | $27.33 | $27.33 | $27.22 | 931 |
| 2021-05-24 | $27.24 | $27.96 | $27.16 | $27.28 | $27.17 | 3,612 |
| 2021-05-21 | $26.95 | $26.95 | $26.86 | $26.86 | $26.75 | 1,043 |
| 2021-05-20 | $26.83 | $27.04 | $26.83 | $27.04 | $26.93 | 1,016 |
| 2021-05-19 | $26.04 | $26.38 | $26.04 | $26.38 | $26.28 | 540 |
| 2021-05-18 | $26.80 | $26.80 | $26.50 | $26.50 | $26.40 | 4,064 |
| 2021-05-17 | $26.68 | $26.68 | $26.66 | $26.66 | $26.56 | 1,041 |
| 2021-05-14 | $26.65 | $26.88 | $26.65 | $26.85 | $26.74 | 1,874 |
| 2021-05-13 | $26.10 | $26.10 | $26.10 | $26.10 | $26.00 | 21 |
| 2021-05-12 | $26.16 | $26.16 | $26.10 | $26.10 | $26.00 | 1,139 |
| 2021-05-11 | $26.50 | $26.66 | $26.50 | $26.66 | $26.56 | 33,493 |
| 2021-05-10 | $27.09 | $27.09 | $27.09 | $27.09 | $26.98 | 78 |
| 2021-05-07 | $27.09 | $27.09 | $27.09 | $27.09 | $26.98 | 24 |
| 2021-05-06 | $26.90 | $27.11 | $26.90 | $27.09 | $26.98 | 2,514 |
| 2021-05-05 | $27.25 | $27.25 | $27.04 | $27.04 | $26.94 | 2,388 |
| 2021-05-04 | $27.07 | $27.07 | $27.07 | $27.07 | $26.96 | 1,563 |
| 2021-05-03 | $27.56 | $27.72 | $27.56 | $27.72 | $27.61 | 4,467 |
| 2021-04-30 | $27.87 | $27.87 | $27.74 | $27.74 | $27.63 | 1,596 |
| 2021-04-29 | $28.05 | $28.05 | $27.93 | $27.93 | $27.82 | 173 |
| 2021-04-28 | $28.04 | $28.04 | $27.90 | $27.95 | $27.84 | 1,347 |
| 2021-04-27 | $28.05 | $28.05 | $27.92 | $27.97 | $27.86 | 2,272 |
| 2021-04-26 | $28.15 | $28.15 | $28.10 | $28.10 | $27.99 | 780 |
| 2021-04-23 | $27.58 | $27.58 | $27.58 | $27.58 | $27.47 | 265 |
| 2021-04-22 | $27.95 | $27.97 | $27.58 | $27.58 | $27.47 | 1,798 |
| 2021-04-21 | $27.63 | $27.89 | $27.63 | $27.89 | $27.78 | 249 |
| 2021-04-20 | $27.93 | $27.93 | $27.63 | $27.63 | $27.53 | 24,263 |
| 2021-04-19 | $28.10 | $28.10 | $27.87 | $27.87 | $27.76 | 463 |
| 2021-04-16 | $28.09 | $28.09 | $28.09 | $28.09 | $27.98 | 154 |
| 2021-04-15 | $28.13 | $28.16 | $28.05 | $28.09 | $27.98 | 2,611 |
| 2021-04-14 | $27.74 | $27.74 | $27.71 | $27.71 | $27.60 | 309 |
| 2021-04-13 | $27.80 | $27.80 | $27.80 | $27.80 | $27.69 | 530 |
| 2021-04-12 | $27.73 | $27.80 | $27.73 | $27.80 | $27.69 | 419 |
| 2021-04-09 | $27.55 | $27.74 | $27.55 | $27.58 | $27.47 | 5,545 |
| 2021-04-08 | $27.42 | $27.67 | $27.42 | $27.57 | $27.47 | 765 |
| 2021-04-07 | $27.25 | $27.37 | $27.25 | $27.26 | $27.16 | 704 |
| 2021-04-06 | $27.40 | $27.51 | $27.38 | $27.45 | $27.34 | 4,460 |
| 2021-04-05 | $27.34 | $27.34 | $27.31 | $27.31 | $27.20 | 1,037 |
| 2021-04-01 | $26.41 | $26.41 | $26.41 | $26.41 | $26.30 | 7 |
| 2021-03-31 | $26.52 | $26.52 | $26.41 | $26.41 | $26.30 | 1,052 |
| 2021-03-30 | $25.94 | $25.97 | $25.94 | $25.97 | $25.87 | 266 |
| 2021-03-29 | $26.01 | $26.15 | $25.92 | $26.15 | $26.05 | 686 |
| 2021-03-26 | $25.97 | $26.20 | $25.87 | $26.20 | $26.09 | 1,977 |
| 2021-03-25 | $26.02 | $26.02 | $26.02 | $26.02 | $25.92 | 305 |
| 2021-03-24 | $26.23 | $26.23 | $25.97 | $25.97 | $25.87 | 239 |
| 2021-03-23 | $26.46 | $26.46 | $26.30 | $26.30 | $26.20 | 707 |
| 2021-03-22 | $26.66 | $26.66 | $26.57 | $26.58 | $26.47 | 617 |
| 2021-03-19 | $26.22 | $26.22 | $26.16 | $26.16 | $26.05 | 272 |
| 2021-03-18 | $26.44 | $26.44 | $26.44 | $26.44 | $26.33 | 68 |
| 2021-03-17 | $26.44 | $26.44 | $26.44 | $26.44 | $26.33 | 250 |
| 2021-03-16 | $26.93 | $26.93 | $26.93 | $26.93 | $26.82 | 965 |
| 2021-03-15 | $26.37 | $26.45 | $26.37 | $26.45 | $26.35 | 372 |
| 2021-03-12 | $26.27 | $26.27 | $26.27 | $26.27 | $26.16 | 456 |
| 2021-03-11 | $26.45 | $26.46 | $26.45 | $26.46 | $26.35 | 133 |
| 2021-03-10 | $26.00 | $26.00 | $25.89 | $25.89 | $25.79 | 285 |
| 2021-03-09 | $25.96 | $26.01 | $25.76 | $26.01 | $25.90 | 690 |
| 2021-03-08 | $25.38 | $25.38 | $25.12 | $25.12 | $25.02 | 383 |
| 2021-03-05 | $25.61 | $25.82 | $25.61 | $25.82 | $25.71 | 5,038 |
| 2021-03-04 | $26.73 | $26.73 | $26.73 | $26.73 | $26.62 | 42 |
| 2021-03-03 | $26.73 | $26.73 | $26.73 | $26.73 | $26.62 | 92 |
| 2021-03-02 | $26.70 | $26.73 | $26.69 | $26.73 | $26.62 | 6,659 |
| 2021-03-01 | $26.75 | $27.06 | $26.75 | $27.06 | $26.95 | 2,196 |
| 2021-02-26 | $26.27 | $26.69 | $26.27 | $26.41 | $26.31 | 12,198 |
| 2021-02-25 | $27.10 | $27.13 | $26.09 | $26.23 | $26.13 | 2,536 |
| 2021-02-24 | $26.97 | $27.10 | $26.86 | $27.10 | $26.99 | 647 |
| 2021-02-23 | $26.76 | $26.93 | $26.25 | $26.93 | $26.82 | 771 |
| 2021-02-22 | $27.25 | $27.25 | $26.95 | $27.01 | $26.91 | 3,066 |
| 2021-02-19 | $27.91 | $27.92 | $27.68 | $27.68 | $27.57 | 1,420 |
| 2021-02-18 | $27.70 | $27.79 | $27.70 | $27.79 | $27.68 | 2,598 |
| 2021-02-17 | $28.03 | $28.03 | $27.94 | $27.94 | $27.82 | 124 |
| 2021-02-16 | $28.18 | $28.18 | $28.18 | $28.18 | $28.07 | 131 |
| 2021-02-12 | $28.12 | $28.16 | $28.08 | $28.16 | $28.04 | 546 |
| 2021-02-11 | $27.81 | $27.81 | $27.81 | $27.81 | $27.70 | 28 |
| 2021-02-10 | $27.87 | $27.87 | $27.81 | $27.81 | $27.70 | 1,045 |
| 2021-02-09 | $28.02 | $28.02 | $27.89 | $27.89 | $27.78 | 1,482 |
| 2021-02-08 | $27.90 | $27.90 | $27.84 | $27.89 | $27.78 | 7,239 |
| 2021-02-05 | $27.74 | $27.91 | $27.74 | $27.74 | $27.63 | 1,364 |
| 2021-02-04 | $27.36 | $27.36 | $27.36 | $27.36 | $27.25 | 132 |
| 2021-02-03 | $27.64 | $27.64 | $27.36 | $27.36 | $27.25 | 1,270 |
| 2021-02-02 | $27.38 | $27.47 | $27.38 | $27.47 | $27.36 | 612 |
| 2021-02-01 | $26.78 | $27.12 | $26.78 | $27.12 | $27.01 | 4,028 |
| 2021-01-29 | $26.70 | $26.70 | $26.43 | $26.43 | $26.32 | 589 |
| 2021-01-28 | $26.81 | $26.81 | $26.81 | $26.81 | $26.70 | 0 |
| 2021-01-27 | $27.11 | $27.11 | $26.81 | $26.81 | $26.70 | 269 |
| 2021-01-26 | $27.59 | $27.62 | $27.50 | $27.50 | $27.39 | 379 |
| 2021-01-25 | $27.69 | $27.69 | $27.49 | $27.49 | $27.38 | 1,180 |
| 2021-01-22 | $27.20 | $27.39 | $27.20 | $27.30 | $27.19 | 1,661 |
| 2021-01-21 | $27.11 | $27.11 | $27.11 | $27.11 | $27.00 | 1 |
| 2021-01-20 | $27.14 | $27.14 | $27.11 | $27.11 | $27.00 | 367 |
| 2021-01-19 | $26.58 | $26.59 | $26.48 | $26.50 | $26.40 | 1,659 |
| 2021-01-15 | $26.36 | $26.37 | $26.17 | $26.17 | $26.06 | 337 |
| 2021-01-14 | $26.63 | $26.63 | $26.33 | $26.33 | $26.23 | 6,357 |
| 2021-01-13 | $26.35 | $26.35 | $26.35 | $26.35 | $26.25 | 18 |
| 2021-01-12 | $26.35 | $26.35 | $26.35 | $26.35 | $26.25 | 490 |
| 2021-01-11 | $26.58 | $26.67 | $26.32 | $26.36 | $26.26 | 3,589 |
| 2021-01-08 | $26.39 | $26.39 | $26.39 | $26.39 | $26.29 | 3 |
| 2021-01-07 | $26.11 | $26.51 | $26.11 | $26.39 | $26.29 | 84,196 |
| 2021-01-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.90 | 81 |
| 2021-01-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.90 | 4 |
| 2021-01-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.90 | 38 |
| 2020-12-31 | $26.00 | $26.00 | $26.00 | $26.00 | $25.90 | 3 |
| 2020-12-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.90 | 0 |
| 2020-12-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.86 | 9 |
| 2020-12-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.86 | 2 |
| 2020-12-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.86 | 1 |
| 2020-12-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.86 | 1 |
| 2020-12-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.86 | 10 |
| 2020-12-21 | $25.90 | $26.18 | $25.90 | $26.00 | $25.86 | 1,020 |
| 2020-12-18 | $26.08 | $26.08 | $26.05 | $26.05 | $25.91 | 744 |
| 2020-12-17 | $26.10 | $26.15 | $26.10 | $26.15 | $26.00 | 58,161 |
| 2020-12-16 | $25.79 | $25.79 | $25.79 | $25.79 | $25.64 | 5 |
| 2020-12-15 | $25.78 | $25.84 | $25.78 | $25.79 | $25.64 | 1,980 |
| 2020-12-14 | $25.30 | $25.30 | $25.30 | $25.30 | $25.16 | 2 |
| 2020-12-11 | $25.30 | $25.30 | $25.30 | $25.30 | $25.16 | 211 |
Simplify Nasdaq 100 PLUS Downside Convexity ETF (QQD) News Headlines
Recent Simplify Nasdaq 100 PLUS Downside Convexity ETF (QQD) News
Similar Companies to Simplify Nasdaq 100 PLUS Downside Convexity ETF (QQD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |