Historical Stock Price
SPD historical stock prices picture
Simplify Exchange Traded Funds Simplify US Equity (SPD) has the following price history information. Looking back at SPD historical stock prices for the last five trading days, on March 22, 2024, SPD opened at $31.46, traded as high as $31.47 and as low as $31.37, and closed at $31.40. Trading volume was a total of 30.10K shares. On March 25, 2024, SPD opened at $31.19, traded as high as $31.26 and as low as $31.19, and closed at $31.23. Trading volume was a total of 12.60K shares. On March 26, 2024, SPD opened at $31.23, traded as high as $31.27 and as low as $31.10, and closed at $31.10. Trading volume was a total of 7.40K shares. On March 27, 2024, SPD opened at $31.21, traded as high as $31.40 and as low as $31.19, and closed at $31.39. Trading volume was a total of 24.00K shares. On March 28, 2024, SPD opened at $31.39, traded as high as $31.45 and as low as $31.09, and closed at $31.09. Trading volume was a total of 12.30K shares.

SPD Historical Stock Prices By Date:

SPD historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Simplify Exchange Traded Funds Simplify US Equity shares, starting with a $10,000 purchase of SPD, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/08/2020
End date: 03/28/2024
Start price/share: $24.18
End price/share: $31.09
Starting shares: 413.63
Ending shares: 433.56
Dividends reinvested/share: $1.30
Total return: 34.79%
Average Annual Total Return: 8.77%
Starting investment: $10,000.00
Ending investment: $13,481.32
Years: 3.55
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/08/2020
End date: 03/28/2024
Start price/share: $24.18
End price/share: $31.09
Dividends collected/share: $1.30
Total return: 33.97%
Average Annual Total Return: 8.58%
Starting investment: $10,000.00
Ending investment: $13,397.83
Years: 3.55
Date Open High Low Close Volume
03/22/2024 $31.46 $31.47 $31.37 $31.40 30.10K
03/25/2024 $31.19 $31.26 $31.19 $31.23 12.60K
03/26/2024 $31.23 $31.27 $31.10 $31.10 7.40K
03/27/2024 $31.21 $31.40 $31.19 $31.39 24.00K
03/28/2024 $31.39 $31.45 $31.09 $31.09 12.30K
Date Close
03/22/2024$31.40
03/25/2024$31.23
03/26/2024$31.10
03/27/2024$31.39
03/28/2024$31.09
SPD is categorized under the Materials sector; below are some other companies in the same sector:

SPLP Historical Stock Prices
SPM Historical Stock Prices
SPT Historical Stock Prices
SPX Historical Stock Prices
SQM Historical Stock Prices
SRB Historical Stock Prices
SRH Historical Stock Prices
SRK Historical Stock Prices
SRL Historical Stock Prices
SRW Historical Stock Prices

Email EnvelopeFree SPD Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


SPD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.