Stock listing
NYSE Arca:SPUC Simplify US Equity Income ETF Stock
Follow Simplify US Equity Income ETF into a list and get an email when it puts out news.
Share price · AMEX:SPUC
$47.51 USD -0.88 (-1.8%)
Close on Oct 30, 2026
- Day range
- $47.18 – $48.00 USDOct 30, 2026
- Volume
- 33,689 sharesOct 30, 2026
- Traded on an average day
- $2.70M USDMedian day 26,050 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:SPUC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $47.51 | -0.88 | -1.8% | $48.00 | $48.00 | $47.18 | 33,689 | |
| $48.39 | -0.17 | -0.4% | $48.35 | $48.41 | $48.21 | 22,838 | |
| $48.56 | +0.14 | +0.3% | $48.59 | $48.62 | $48.43 | 16,618 | |
| $48.42 | -0.22 | -0.5% | $48.32 | $48.45 | $48.11 | 17,552 | |
| $48.64 | +0.28 | +0.6% | $48.45 | $48.84 | $48.45 | 11,471 | |
| $48.36 | -0.32 | -0.7% | $48.40 | $48.58 | $48.29 | 24,542 | |
| $48.68 | -0.57 | -1.2% | $48.75 | $48.81 | $48.48 | 31,170 | |
| $49.25 | +0.23 | +0.5% | $49.11 | $49.27 | $49.01 | 17,493 | |
| $49.02 | +0.18 | +0.4% | $48.76 | $49.08 | $48.71 | 17,577 | |
| $48.84 | +0.28 | +0.6% | $48.79 | $49.01 | $48.75 | 21,563 | |
| $48.56 | -0.59 | -1.2% | $49.13 | $49.15 | $48.45 | 72,788 | |
| $49.15 | -0.22 | -0.4% | $48.82 | $49.18 | $48.63 | 25,300 | |
| $49.37 | -0.21 | -0.4% | $49.39 | $49.42 | $48.93 | 16,800 | |
| $49.58 | -0.06 | -0.1% | $49.54 | $49.62 | $49.44 | 31,700 | |
| $49.64 | +0.01 | 0.0% | $49.68 | $49.68 | $49.51 | 25,400 | |
| $49.63 | +0.26 | +0.5% | $49.48 | $49.72 | $49.39 | 37,900 | |
| $49.37 | -0.22 | -0.4% | $49.38 | $49.48 | $49.23 | 23,800 | |
| $49.59 | -0.18 | -0.4% | $49.46 | $49.59 | $49.27 | 30,700 | |
| $49.77 | +0.45 | +0.9% | $49.59 | $49.84 | $49.57 | 21,127 | |
| $49.32 | +0.25 | +0.5% | $49.04 | $49.45 | $48.95 | 33,250 | |
| $49.07 | +0.54 | +1.1% | $48.88 | $49.16 | $48.88 | 37,600 | |
| $48.53 | +0.03 | +0.1% | $48.68 | $49.06 | $48.34 | 19,000 | |
| $48.50 | -0.16 | -0.3% | $48.76 | $48.97 | $48.50 | 12,100 | |
| $48.66 | -0.03 | -0.1% | $48.76 | $48.83 | $48.57 | 19,200 | |
| $48.69 | -0.52 | -1.1% | $48.76 | $48.96 | $48.66 | 116,300 | |
| $49.21 | -0.36 | -0.7% | $49.08 | $49.24 | $48.90 | 44,100 | |
| $49.57 | -0.01 | 0.0% | $49.33 | $49.61 | $49.24 | 49,900 | |
| $49.58 | -0.39 | -0.8% | $49.94 | $49.94 | $49.50 | 38,500 | |
| $49.97 | +0.09 | +0.2% | $50.00 | $50.38 | $49.84 | 134,700 | |
| $49.88 | +0.67 | +1.4% | $49.59 | $49.97 | $49.50 | 46,700 | |
| $49.21 | +0.15 | +0.3% | $49.15 | $49.25 | $48.91 | 21,500 | |
| $49.06 | +0.45 | +0.9% | $49.01 | $49.15 | $48.94 | 25,200 | |
| $48.61 | -0.18 | -0.4% | $48.97 | $48.98 | $48.38 | 12,800 | |
| $48.79 | -0.25 | -0.5% | $48.90 | $48.91 | $48.71 | 20,800 | |
| $49.04 | -0.22 | -0.4% | $48.96 | $49.15 | $48.85 | 21,800 | |
| $49.26 | +0.34 | +0.7% | $49.39 | $49.39 | $49.18 | 18,800 | |
| $48.92 | -0.21 | -0.4% | $48.90 | $49.28 | $48.76 | 32,900 | |
| $49.13 | -0.22 | -0.4% | $49.25 | $49.25 | $49.04 | 15,000 | |
| $49.35 | -0.31 | -0.6% | $49.62 | $49.65 | $49.32 | 52,500 | |
| $49.66 | -0.17 | -0.3% | $49.89 | $49.89 | $49.53 | 29,500 | |
| $49.83 | +0.55 | +1.1% | $49.68 | $49.90 | $49.43 | 31,800 | |
| $49.28 | +0.22 | +0.4% | $49.10 | $49.36 | $49.08 | 16,700 | |
| $49.06 | -0.30 | -0.6% | $49.15 | $49.21 | $48.90 | 115,900 | |
| $49.36 | -0.196 | -0.4% | $49.55 | $49.55 | $49.29 | 21,400 | |
| $49.56 | -0.214 | -0.4% | $49.71 | $49.98 | $49.51 | 76,200 | |
| $49.77 | -0.03 | -0.1% | $49.67 | $49.82 | $49.50 | 40,000 | |
| $49.80 | -0.19 | -0.4% | $49.35 | $49.80 | $49.26 | 104,700 | |
| $49.99 | +0.09 | +0.2% | $49.96 | $50.05 | $49.90 | 15,500 | |
| $49.90 | -0.10 | -0.2% | $49.94 | $49.94 | $49.76 | 29,400 | |
| $50.00 | +0.21 | +0.4% | $50.01 | $50.10 | $49.88 | 32,100 | |
| $49.79 | -0.43 | -0.9% | $50.10 | $50.13 | $49.79 | 46,000 | |
| $50.22 | +0.11 | +0.2% | $50.29 | $50.40 | $50.17 | 13,500 | |
| $50.11 | -0.30 | -0.6% | $50.30 | $50.30 | $50.07 | 59,700 | |
| $50.41 | -0.21 | -0.4% | $50.60 | $50.69 | $50.38 | 20,700 | |
| $50.62 | -0.08 | -0.2% | $50.73 | $50.73 | $50.50 | 18,600 | |
| $50.70 | +0.29 | +0.6% | $50.53 | $50.78 | $50.53 | 26,700 | |
| $50.41 | +0.13 | +0.3% | $50.36 | $50.49 | $50.34 | 30,800 | |
| $50.28 | -0.126 | -0.2% | $51.25 | $51.25 | $50.24 | 20,300 | |
| $50.41 | -0.03 | -0.1% | $50.38 | $50.52 | $50.37 | 34,300 | |
| $50.44 | +0.22 | +0.4% | $50.35 | $50.44 | $50.28 | 18,600 | |
| $50.22 | -0.164 | -0.3% | $50.34 | $50.37 | $50.15 | 42,100 | |
| $50.38 | +0.15 | +0.3% | $51.13 | $51.36 | $50.20 | 59,100 | |
| $50.23 | +0.712 | +1.4% | $49.74 | $50.27 | $49.74 | 12,300 | |
| $49.52 | +0.408 | +0.8% | $49.10 | $49.59 | $49.00 | 24,200 | |
| $49.11 | +0.68 | +1.4% | $48.79 | $49.11 | $48.36 | 1,293,900 | |
| $48.43 | +0.85 | +1.8% | $48.10 | $48.55 | $48.10 | 109,000 |
- Ticker
- NYSE Arca:SPUC
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Simplify US Equity Income ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Simplify US Equity Income ETF.