MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPYC — Simplify US Equity PLUS Convexity ETF
NYSE ArcaSimplify US Equity PLUS Convexity ETF
$46.50
-0.68(-1.44%)
- O
- 46.28
- H
- 46.56
- L
- 46.19
- V
- 3.11K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$46.50
Period Return+26.81%
Period High$48.96
Period Low$36.01
Avg Daily Volume10.5K
Total Trading Days365
SPYC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $46.28 | $46.56 | $46.19 | $46.50 | $-0.68 | -1.44% | 3,109 | $46.44 | $46.19 $46.56 |
| Oct 6, 2026 | $47.07 | $47.18 | $46.92 | $47.18 | +$0.70 | +1.51% | 5,600 | $46.99 | $46.92 $47.18 |
| Oct 5, 2026 | $46.26 | $46.65 | $46.26 | $46.48 | +$0.46 | +0.99% | 4,538 | $46.43 | $46.26 $46.65 |
| Oct 2, 2026 | $45.97 | $46.03 | $45.96 | $46.02 | +$0.47 | +1.04% | 1,464 | $46.00 | $45.96 $46.03 |
| Oct 1, 2026 | $45.36 | $45.66 | $45.36 | $45.55 | +$0.01 | +0.03% | 2,065 | $45.54 | $45.36 $45.66 |
| Sep 30, 2026 | $45.97 | $46.09 | $45.54 | $45.54 | $-0.06 | -0.14% | 4,477 | $45.93 | $45.54 $46.09 |
| Sep 29, 2026 | $45.71 | $45.76 | $45.50 | $45.60 | $-0.11 | -0.24% | 10,479 | $45.69 | $45.50 $45.76 |
| Sep 28, 2026 | $45.87 | $45.90 | $45.64 | $45.71 | $-0.65 | -1.39% | 2,668 | $45.81 | $45.64 $45.90 |
| Sep 25, 2026 | $46.38 | $46.46 | $46.30 | $46.36 | +$0.10 | +0.21% | 1,450 | $46.36 | $46.30 $46.46 |
| Sep 24, 2026 | $46.19 | $46.28 | $46.19 | $46.26 | +$0.05 | +0.10% | 1,138 | $46.19 | $46.19 $46.28 |
| Sep 23, 2026 | $46.21 | $46.21 | $46.21 | $46.21 | $-0.77 | -1.65% | 557 | $46.30 | $46.21 $46.21 |
| Sep 22, 2026 | $46.98 | $47.07 | $46.90 | $46.99 | $-0.10 | -0.20% | 7,838 | $46.99 | $46.90 $47.07 |
| Sep 21, 2026 | $45.95 | $47.17 | $45.95 | $47.08 | +$1.18 | +2.58% | 1,616 | $46.42 | $45.95 $47.17 |
| Sep 18, 2026 | $45.63 | $45.90 | $45.63 | $45.90 | $-0.01 | -0.02% | 3,712 | $45.69 | $45.63 $45.90 |
| Sep 17, 2026 | $45.78 | $45.91 | $45.78 | $45.91 | +$0.69 | +1.53% | 2,342 | $45.85 | $45.78 $45.91 |
| Sep 16, 2026 | $45.71 | $45.72 | $44.82 | $45.22 | $-0.21 | -0.47% | 4,761 | $45.57 | $44.82 $45.72 |
| Sep 15, 2026 | $45.68 | $45.68 | $45.39 | $45.43 | $-0.34 | -0.75% | 698,498 | $45.47 | $45.39 $45.68 |
| Sep 14, 2026 | $45.81 | $45.94 | $45.75 | $45.77 | $-0.34 | -0.73% | 11,113 | $45.89 | $45.75 $45.94 |
| Sep 11, 2026 | $46.28 | $46.28 | $46.08 | $46.11 | +$0.43 | +0.94% | 3,622 | $46.18 | $46.08 $46.28 |
| Sep 10, 2026 | $45.77 | $45.84 | $45.64 | $45.68 | $-0.40 | -0.86% | 4,829 | $45.71 | $45.64 $45.84 |
| Sep 9, 2026 | $46.18 | $46.18 | $45.98 | $46.08 | $-0.22 | -0.48% | 4,753 | $46.13 | $45.98 $46.18 |
| Sep 8, 2026 | $46.53 | $46.57 | $46.29 | $46.30 | $-0.36 | -0.78% | 10,538 | $46.42 | $46.29 $46.57 |
| Sep 4, 2026 | $46.80 | $46.80 | $46.61 | $46.66 | $-0.40 | -0.85% | 13,061 | $46.75 | $46.61 $46.80 |
| Sep 3, 2026 | $46.58 | $47.15 | $46.51 | $47.06 | +$0.69 | +1.49% | 15,629 | $47.02 | $46.51 $47.15 |
| Sep 2, 2026 | $46.37 | $46.42 | $46.26 | $46.37 | +$0.30 | +0.66% | 2,679 | $46.34 | $46.26 $46.42 |
| Sep 1, 2026 | $46.26 | $46.26 | $46.06 | $46.07 | $-0.46 | -0.99% | 5,853 | $46.11 | $46.06 $46.26 |
| Aug 31, 2026 | $46.43 | $46.55 | $46.39 | $46.52 | $-0.29 | -0.61% | 5,279 | $46.44 | $46.39 $46.55 |
| Aug 28, 2026 | $46.98 | $47.35 | $46.76 | $46.81 | $-0.19 | -0.41% | 4,626 | $46.95 | $46.76 $47.35 |
| Aug 27, 2026 | $46.97 | $47.14 | $46.86 | $47.00 | +$0.39 | +0.84% | 9,496 | $47.05 | $46.86 $47.14 |
| Aug 26, 2026 | $46.58 | $46.68 | $46.48 | $46.61 | $-0.01 | -0.02% | 3,338 | $46.61 | $46.48 $46.68 |