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%
SURI — Simplify Propel Opportunities ETF
NYSE ArcaSimplify Propel Opportunities ETF
$16.85
-0.22(-1.29%)
- O
- 16.90
- H
- 17.07
- L
- 16.75
- V
- 107.36K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$16.85
Period Return+16.17%
Period High$21.31
Period Low$13.62
Avg Daily Volume4.6K
Total Trading Days365
SURI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $16.90 | $17.07 | $16.75 | $16.85 | $-0.22 | -1.29% | 107,362 | $16.82 | $16.75 $17.07 |
| Oct 6, 2026 | $17.28 | $17.53 | $16.95 | $17.07 | $-0.19 | -1.10% | 4,771 | $17.36 | $16.95 $17.53 |
| Oct 5, 2026 | $16.20 | $17.27 | $16.20 | $17.26 | +$0.20 | +1.20% | 4,504 | $16.96 | $16.20 $17.27 |
| Oct 2, 2026 | $17.06 | $17.06 | $17.06 | $17.06 | $-0.32 | -1.83% | 272 | $17.26 | $17.06 $17.06 |
| Oct 1, 2026 | $17.50 | $17.50 | $17.33 | $17.37 | $-0.17 | -0.98% | 2,245 | $17.47 | $17.33 $17.50 |
| Sep 30, 2026 | $17.55 | $18.12 | $17.34 | $17.54 | +$0.08 | +0.48% | 9,630 | $17.71 | $17.34 $18.12 |
| Sep 29, 2026 | $17.55 | $18.00 | $17.46 | $17.46 | $-0.02 | -0.14% | 6,388 | $17.68 | $17.46 $18.00 |
| Sep 28, 2026 | $17.87 | $17.87 | $17.49 | $17.49 | $-0.04 | -0.25% | 417 | $17.79 | $17.49 $17.87 |
| Sep 25, 2026 | $17.72 | $17.72 | $17.35 | $17.53 | $-1.18 | -6.28% | 2,011 | $17.49 | $17.35 $17.72 |
| Sep 24, 2026 | $18.52 | $18.71 | $18.36 | $18.71 | $-0.01 | -0.04% | 12,631 | $18.58 | $18.36 $18.71 |
| Sep 23, 2026 | $19.20 | $19.20 | $18.71 | $18.71 | $-0.52 | -2.71% | 3,793 | $18.92 | $18.71 $19.20 |
| Sep 22, 2026 | $19.30 | $19.50 | $19.23 | $19.23 | $-0.06 | -0.33% | 5,905 | $19.35 | $19.23 $19.50 |
| Sep 21, 2026 | $19.41 | $19.50 | $19.20 | $19.30 | $-0.05 | -0.24% | 3,718 | $19.32 | $19.20 $19.50 |
| Sep 18, 2026 | $19.41 | $19.41 | $19.34 | $19.34 | +$0.01 | +0.07% | 2,464 | $19.40 | $19.34 $19.41 |
| Sep 17, 2026 | $19.27 | $19.50 | $19.13 | $19.33 | +$0.54 | +2.89% | 3,122 | $19.29 | $19.13 $19.50 |
| Sep 16, 2026 | $18.96 | $19.06 | $18.79 | $18.79 | $-0.26 | -1.39% | 2,967 | $18.93 | $18.79 $19.06 |
| Sep 15, 2026 | $18.95 | $19.48 | $18.95 | $19.05 | $-0.21 | -1.10% | 12,337 | $19.12 | $18.95 $19.48 |
| Sep 14, 2026 | $19.30 | $19.50 | $19.23 | $19.26 | +$0.05 | +0.28% | 2,507 | $19.39 | $19.23 $19.50 |
| Sep 11, 2026 | $19.13 | $19.40 | $19.11 | $19.21 | $-0.07 | -0.36% | 4,508 | $19.22 | $19.11 $19.40 |
| Sep 10, 2026 | $19.72 | $19.72 | $19.28 | $19.28 | $-0.49 | -2.49% | 2,033 | $19.53 | $19.28 $19.72 |
| Sep 9, 2026 | $20.10 | $20.10 | $19.77 | $19.77 | $-0.44 | -2.17% | 3,562 | $19.94 | $19.77 $20.10 |
| Sep 8, 2026 | $20.50 | $20.50 | $20.20 | $20.21 | $-0.19 | -0.91% | 2,434 | $20.31 | $20.20 $20.50 |
| Sep 4, 2026 | $20.20 | $20.48 | $20.20 | $20.40 | +$0.10 | +0.47% | 1,911 | $20.34 | $20.20 $20.48 |
| Sep 3, 2026 | $20.50 | $20.50 | $20.20 | $20.30 | $-0.10 | -0.51% | 4,252 | $20.41 | $20.20 $20.50 |
| Sep 2, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | +$0.09 | +0.43% | 523 | $20.41 | $20.40 $20.40 |
| Sep 1, 2026 | $20.13 | $20.34 | $20.13 | $20.32 | +$0.22 | +1.08% | 7,265 | $20.28 | $20.13 $20.34 |
| Aug 31, 2026 | $20.17 | $20.20 | $20.10 | $20.10 | $-0.10 | -0.50% | 1,220 | $20.14 | $20.10 $20.20 |
| Aug 28, 2026 | $20.50 | $20.50 | $20.20 | $20.20 | $-0.33 | -1.61% | 4,591 | $20.28 | $20.20 $20.50 |
| Aug 27, 2026 | $20.50 | $20.66 | $20.50 | $20.53 | +$0.06 | +0.30% | 5,979 | $20.57 | $20.50 $20.66 |
| Aug 26, 2026 | $20.20 | $21.31 | $20.16 | $20.47 | +$0.22 | +1.11% | 6,794 | $20.41 | $20.16 $21.31 |