MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGGH — Simplify Aggregate Bond ETF
NYSE ArcaSimplify Aggregate Bond ETF
$18.95
+0.02(+0.11%)
- O
- 18.85
- H
- 19.00
- L
- 18.73
- V
- 1.71M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$18.95
Period Return-5.63%
Period High$21.02
Period Low$18.73
Avg Daily Volume190.4K
Total Trading Days365
AGGH — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $18.85 | $19.00 | $18.73 | $18.95 | +$0.02 | +0.11% | 1,708,425 | $18.97 | $18.73 $19.00 |
| Sep 30, 2026 | $19.04 | $19.04 | $18.86 | $18.93 | +$0.07 | +0.37% | 329,897 | $18.92 | $18.86 $19.04 |
| Sep 29, 2026 | $18.95 | $19.05 | $18.85 | $18.86 | $-0.17 | -0.89% | 1,942,514 | $18.90 | $18.85 $19.05 |
| Sep 28, 2026 | $18.99 | $19.10 | $18.93 | $19.03 | $-0.07 | -0.37% | 118,045 | $18.98 | $18.93 $19.10 |
| Sep 25, 2026 | $19.09 | $19.14 | $19.01 | $19.10 | $-0.09 | -0.47% | 121,873 | $19.05 | $19.01 $19.14 |
| Sep 24, 2026 | $19.32 | $19.34 | $19.19 | $19.19 | $-0.13 | -0.65% | 150,679 | $19.25 | $19.19 $19.34 |
| Sep 23, 2026 | $19.47 | $19.50 | $19.26 | $19.32 | $-0.21 | -1.05% | 225,702 | $19.33 | $19.26 $19.50 |
| Sep 22, 2026 | $19.46 | $19.54 | $19.46 | $19.52 | +$0.02 | +0.10% | 148,281 | $19.51 | $19.46 $19.54 |
| Sep 21, 2026 | $19.52 | $19.52 | $19.49 | $19.50 | +$0.05 | +0.26% | 113,955 | $19.50 | $19.49 $19.52 |
| Sep 18, 2026 | $19.43 | $19.49 | $19.43 | $19.45 | $-0.05 | -0.26% | 591,244 | $19.44 | $19.43 $19.49 |
| Sep 17, 2026 | $19.53 | $19.54 | $19.50 | $19.50 | +$0.00 | +0.00% | 125,355 | $19.51 | $19.50 $19.54 |
| Sep 16, 2026 | $19.43 | $19.53 | $19.40 | $19.50 | +$0.00 | +0.00% | 163,252 | $19.45 | $19.40 $19.53 |
| Sep 15, 2026 | $19.44 | $19.50 | $19.38 | $19.50 | +$0.06 | +0.31% | 110,479 | $19.43 | $19.38 $19.50 |
| Sep 14, 2026 | $19.39 | $19.51 | $19.32 | $19.44 | $-0.02 | -0.08% | 108,035 | $19.46 | $19.32 $19.51 |
| Sep 11, 2026 | $19.53 | $19.56 | $19.38 | $19.46 | $-0.01 | -0.05% | 109,212 | $19.48 | $19.38 $19.56 |
| Sep 10, 2026 | $19.50 | $19.53 | $19.47 | $19.47 | $-0.17 | -0.84% | 111,405 | $19.50 | $19.47 $19.53 |
| Sep 9, 2026 | $19.66 | $19.71 | $19.60 | $19.63 | $-0.02 | -0.10% | 323,414 | $19.62 | $19.60 $19.71 |
| Sep 8, 2026 | $19.65 | $19.71 | $19.57 | $19.65 | +$0.09 | +0.46% | 106,651 | $19.67 | $19.57 $19.71 |
| Sep 4, 2026 | $19.67 | $19.74 | $19.33 | $19.56 | $-0.16 | -0.81% | 3,963,437 | $19.63 | $19.33 $19.74 |
| Sep 3, 2026 | $19.78 | $19.78 | $19.71 | $19.72 | +$0.03 | +0.15% | 128,321 | $19.73 | $19.71 $19.78 |
| Sep 2, 2026 | $19.70 | $19.71 | $19.66 | $19.69 | +$0.03 | +0.15% | 173,355 | $19.67 | $19.66 $19.71 |
| Sep 1, 2026 | $19.69 | $19.73 | $19.65 | $19.66 | $-0.11 | -0.56% | 115,790 | $19.68 | $19.65 $19.73 |
| Aug 31, 2026 | $19.78 | $19.78 | $19.68 | $19.77 | +$0.01 | +0.05% | 210,322 | $19.71 | $19.68 $19.78 |
| Aug 28, 2026 | $19.84 | $19.85 | $19.73 | $19.76 | $-0.09 | -0.43% | 356,966 | $19.75 | $19.73 $19.85 |
| Aug 27, 2026 | $19.87 | $19.87 | $19.80 | $19.85 | $-0.04 | -0.18% | 295,822 | $19.84 | $19.80 $19.87 |
| Aug 26, 2026 | $19.86 | $19.88 | $19.81 | $19.88 | $-0.10 | -0.50% | 105,335 | $19.83 | $19.81 $19.88 |
| Aug 25, 2026 | $19.91 | $20.01 | $19.86 | $19.98 | +$0.07 | +0.35% | 100,186 | $19.96 | $19.86 $20.01 |
| Aug 24, 2026 | $19.87 | $19.93 | $19.86 | $19.91 | +$0.06 | +0.30% | 90,186 | $19.90 | $19.86 $19.93 |
| Aug 21, 2026 | $19.90 | $19.90 | $19.83 | $19.85 | +$0.00 | +0.00% | 261,098 | $19.84 | $19.83 $19.90 |
| Aug 20, 2026 | $19.80 | $19.91 | $19.77 | $19.85 | $-0.14 | -0.70% | 131,129 | $19.87 | $19.77 $19.91 |