MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MAXI — Simplify Exchange Traded Funds Simplify Bitcoin Strategy ETF
NasdaqSimplify Exchange Traded Funds Simplify Bitcoin Strategy ETF
$15.79
+0.54(+3.54%)
- O
- 16.11
- H
- 16.31
- L
- 15.54
- V
- 69.97K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$15.79
Period Return-37.22%
Period High$36.34
Period Low$8.22
Avg Daily Volume41.3K
Total Trading Days365
MAXI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $16.11 | $16.31 | $15.54 | $15.79 | +$0.54 | +3.54% | 69,970 | $15.82 | $15.54 $16.31 |
| Oct 2, 2026 | $16.41 | $16.58 | $15.15 | $15.25 | $-0.20 | -1.30% | 28,742 | $15.95 | $15.15 $16.58 |
| Oct 1, 2026 | $15.03 | $15.57 | $14.94 | $15.45 | +$0.42 | +2.83% | 20,329 | $15.26 | $14.94 $15.57 |
| Sep 30, 2026 | $15.51 | $15.80 | $14.99 | $15.03 | $-0.01 | -0.09% | 21,227 | $15.39 | $14.99 $15.80 |
| Sep 29, 2026 | $15.40 | $15.41 | $14.80 | $15.04 | +$0.02 | +0.14% | 14,289 | $15.03 | $14.80 $15.41 |
| Sep 28, 2026 | $15.10 | $15.25 | $14.82 | $15.02 | $-0.35 | -2.28% | 20,779 | $15.07 | $14.82 $15.25 |
| Sep 25, 2026 | $15.58 | $15.58 | $14.99 | $15.37 | $-0.29 | -1.87% | 57,618 | $15.35 | $14.99 $15.58 |
| Sep 24, 2026 | $15.40 | $15.89 | $15.28 | $15.66 | $-0.09 | -0.55% | 20,876 | $15.55 | $15.28 $15.89 |
| Sep 23, 2026 | $16.44 | $16.80 | $15.44 | $15.75 | $-0.85 | -5.10% | 26,031 | $15.91 | $15.44 $16.80 |
| Sep 22, 2026 | $16.33 | $16.80 | $16.33 | $16.60 | $-0.25 | -1.51% | 21,066 | $16.60 | $16.33 $16.80 |
| Sep 21, 2026 | $15.94 | $16.96 | $15.66 | $16.85 | +$2.25 | +15.38% | 87,058 | $16.51 | $15.66 $16.96 |
| Sep 18, 2026 | $13.25 | $14.62 | $13.25 | $14.60 | +$1.73 | +13.44% | 85,087 | $14.33 | $13.25 $14.62 |
| Sep 17, 2026 | $12.75 | $13.06 | $12.75 | $12.87 | +$0.11 | +0.84% | 8,083 | $12.98 | $12.75 $13.06 |
| Sep 16, 2026 | $13.26 | $13.26 | $12.54 | $12.77 | $-0.04 | -0.33% | 9,491 | $12.71 | $12.54 $13.26 |
| Sep 15, 2026 | $13.13 | $13.22 | $12.53 | $12.81 | $-1.13 | -8.11% | 22,722 | $12.89 | $12.53 $13.22 |
| Sep 14, 2026 | $13.27 | $13.99 | $13.27 | $13.94 | +$0.70 | +5.25% | 12,452 | $13.79 | $13.27 $13.99 |
| Sep 11, 2026 | $13.32 | $14.14 | $13.16 | $13.25 | +$0.06 | +0.42% | 14,423 | $13.58 | $13.16 $14.14 |
| Sep 10, 2026 | $13.25 | $13.26 | $13.05 | $13.19 | $-0.44 | -3.20% | 19,171 | $13.19 | $13.05 $13.26 |
| Sep 9, 2026 | $14.02 | $14.17 | $13.63 | $13.63 | $-0.10 | -0.71% | 18,350 | $14.02 | $13.63 $14.17 |
| Sep 8, 2026 | $13.87 | $13.88 | $13.45 | $13.72 | $-0.59 | -4.14% | 25,400 | $13.72 | $13.45 $13.88 |
| Sep 4, 2026 | $14.71 | $14.71 | $13.96 | $14.32 | $-0.85 | -5.62% | 63,144 | $14.24 | $13.96 $14.71 |
| Sep 3, 2026 | $13.48 | $15.17 | $13.48 | $15.17 | +$2.03 | +15.49% | 70,854 | $14.73 | $13.48 $15.17 |
| Sep 2, 2026 | $13.10 | $13.19 | $13.00 | $13.13 | +$0.02 | +0.14% | 11,755 | $13.11 | $13.00 $13.19 |
| Sep 1, 2026 | $13.22 | $13.67 | $13.01 | $13.11 | $-0.77 | -5.55% | 16,754 | $13.32 | $13.01 $13.67 |
| Aug 31, 2026 | $13.44 | $14.04 | $13.44 | $13.89 | +$0.56 | +4.17% | 11,667 | $13.82 | $13.44 $14.04 |
| Aug 28, 2026 | $14.26 | $14.31 | $13.16 | $13.33 | $-1.14 | -7.85% | 25,279 | $13.75 | $13.16 $14.31 |
| Aug 27, 2026 | $13.84 | $14.80 | $13.84 | $14.47 | +$0.63 | +4.55% | 38,273 | $14.55 | $13.84 $14.80 |
| Aug 26, 2026 | $13.82 | $13.99 | $13.59 | $13.84 | $-0.29 | -2.03% | 27,642 | $13.80 | $13.59 $13.99 |
| Aug 25, 2026 | $14.05 | $14.36 | $13.82 | $14.12 | +$0.05 | +0.32% | 40,054 | $14.17 | $13.82 $14.36 |
| Aug 24, 2026 | $14.27 | $14.62 | $13.74 | $14.08 | +$0.69 | +5.17% | 92,825 | $14.37 | $13.74 $14.62 |