Simplify Commodities Strategy No K-1 ETF (HARD)

Last Price35.72

Change+0.20 (0.56%)

NYSE · Last Trade: Oct 31st, 1:31 PM EDT

Quote News Press Releases Chart Historical

Historical Prices For Simplify Commodities Strategy No K-1 ETF (HARD)

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	35.91	36.11	35.64	35.72	13,009	35.72
10/29/2026	34.88	35.52	34.84	35.52	4,245	35.52
10/28/2026	35.66	35.69	35.63	35.66	1,928	35.66
10/27/2026	35.67	35.67	35.15	35.15	2,022	35.15
10/26/2026	35.97	36.14	35.60	35.67	4,230	35.67
10/23/2026	35.96	36.41	35.96	36.30	8,930	36.30
10/22/2026	35.49	35.60	35.05	35.58	5,857	35.58
10/21/2026	34.70	35.02	34.48	34.87	5,161	34.87
10/20/2026	35.25	35.25	34.28	34.92	6,955	34.92
10/19/2026	34.92	35.42	34.86	35.07	96,443	35.07
10/16/2026	34.37	35.36	34.31	35.31	9,724	35.31
10/15/2026	34.42	34.70	34.21	34.50	11,684	34.50
10/14/2026	34.90	35.02	34.74	34.91	4,292	34.91
10/13/2026	34.72	35.03	34.70	35.03	5,722	35.03
10/12/2026	34.88	34.88	34.71	34.71	6,157	34.71
10/09/2026	34.53	34.53	34.08	34.11	3,413	34.11
10/08/2026	34.45	34.96	34.30	34.41	8,162	34.41
10/07/2026	34.02	34.21	33.56	33.77	4,930	33.77
10/06/2026	33.22	33.91	33.22	33.88	11,858	33.88
10/05/2026	33.85	34.09	33.71	33.72	16,329	33.72
10/02/2026	33.58	34.15	33.24	34.15	14,820	34.15
10/01/2026	33.80	34.33	33.80	34.33	21,884	34.33
9/30/2026	33.97	34.19	33.68	33.68	12,582	33.68
9/29/2026	33.21	33.47	33.10	33.30	88,781	33.30
9/28/2026	34.03	34.12	33.44	33.84	13,158	33.84
9/25/2026	34.13	34.40	33.64	34.01	69,473	34.01
9/24/2026	34.92	35.35	34.68	34.99	14,478	34.69
9/23/2026	34.52	34.98	34.52	34.97	10,179	34.67
9/22/2026	34.11	34.60	34.11	34.27	21,996	33.98
9/21/2026	34.45	34.62	34.12	34.46	10,016	34.16
9/18/2026	35.59	35.66	35.10	35.17	42,345	34.87
9/17/2026	35.50	35.72	35.34	35.39	12,145	35.09
9/16/2026	36.56	36.56	35.78	36.24	10,310	35.93
9/15/2026	36.22	36.77	36.22	36.58	21,726	36.27
9/14/2026	36.54	36.67	35.49	35.69	8,087	35.39
9/11/2026	35.95	36.03	35.62	35.86	15,347	35.55
9/10/2026	35.92	36.77	35.87	36.69	25,362	36.38
9/09/2026	34.89	35.37	34.81	35.23	17,636	34.93
9/08/2026	34.16	34.26	33.86	34.18	51,015	33.89
9/04/2026	33.39	33.61	33.03	33.61	61,765	33.32
9/03/2026	33.82	34.11	33.69	33.83	27,363	33.54
9/02/2026	34.41	34.62	34.06	34.35	29,227	34.06
9/01/2026	33.86	34.72	33.83	34.70	22,728	34.41
8/31/2026	32.52	33.53	32.52	33.49	25,897	33.20
8/28/2026	32.27	32.49	32.25	32.36	4,281	32.08
8/27/2026	31.74	32.47	31.67	32.33	331,724	32.05
8/26/2026	31.50	32.06	31.45	31.66	340,797	31.39
8/25/2026	31.98	32.06	31.53	31.53	7,339	31.26
8/24/2026	33.51	33.51	32.48	32.60	6,912	32.32
8/21/2026	33.60	33.70	33.40	33.45	12,562	33.16
8/20/2026	33.50	33.57	33.19	33.43	28,970	33.14
8/19/2026	32.82	33.15	32.72	32.84	4,779	32.56
8/18/2026	32.70	32.90	32.64	32.79	9,917	32.51
8/17/2026	32.13	32.72	32.09	32.72	10,467	32.44
8/14/2026	31.29	31.85	31.28	31.74	12,418	31.47
8/13/2026	31.46	31.70	31.17	31.38	5,318	31.11
8/12/2026	31.62	31.82	31.60	31.73	8,923	31.46
8/11/2026	31.23	31.78	31.18	31.78	24,689	31.51
8/10/2026	30.30	31.57	30.30	31.49	68,071	31.22
8/07/2026	30.02	30.31	29.99	30.01	6,058	29.75
8/06/2026	29.78	30.32	29.78	30.19	10,569	29.93
8/05/2026	29.75	29.75	29.44	29.54	66,670	29.28
8/04/2026	29.90	29.90	29.27	29.44	10,349	29.19
8/03/2026	31.00	31.00	30.30	30.32	16,751	30.07
7/31/2026	31.81	31.81	31.54	31.68	4,362	31.40