Stock listing
NASDAQ:DINE Simplify Tax Aware Diversified Income Strategy ETF Stock
Follow Simplify Tax Aware Diversified Income Strategy ETF into a list and get an email when it puts out news.
Share price · NASDAQ:DINE
$24.54 USD +0.02 (+0.1%)
Close on Oct 30, 2026
- Day range
- $24.49 – $24.58 USDOct 30, 2026
- Volume
- 206 sharesOct 30, 2026
- Traded on an average day
- $16,207 USDMedian day 100 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:DINE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.54 | +0.025 | +0.1% | $24.49 | $24.58 | $24.49 | 206 | |
| $24.51 | +0.02 | +0.1% | $24.51 | $24.51 | $24.51 | 100 | |
| $24.49 | -0.01 | 0.0% | $24.49 | $24.49 | $24.49 | 100 | |
| $24.50 | +0.01 | 0.0% | $24.45 | $24.50 | $24.45 | 500 | |
| $24.49 | +0.01 | 0.0% | $24.49 | $24.49 | $24.49 | 100 | |
| $24.48 | -0.02 | -0.1% | $24.51 | $24.52 | $24.48 | 600 | |
| $24.50 | +0.02 | +0.1% | $24.50 | $24.50 | $24.50 | 100 | |
| $24.48 | -0.03 | -0.1% | $24.48 | $24.48 | $24.48 | 100 | |
| $24.51 | -0.01 | 0.0% | $24.51 | $24.51 | $24.51 | 100 | |
| $24.52 | -0.01 | 0.0% | $24.52 | $24.52 | $24.52 | 100 | |
| $24.53 | -0.04 | -0.2% | $24.53 | $24.53 | $24.53 | 100 | |
| $24.57 | -0.02 | -0.1% | $24.57 | $24.57 | $24.57 | 100 | |
| $24.59 | -0.02 | -0.1% | $24.63 | $24.64 | $24.59 | 1,800 | |
| $24.61 | 0.00 | 0.0% | $24.61 | $24.61 | $24.61 | 100 | |
| $24.61 | +0.05 | +0.2% | $24.61 | $24.61 | $24.61 | 100 | |
| $24.56 | +0.06 | +0.2% | $24.56 | $24.56 | $24.56 | 100 | |
| $24.50 | -0.02 | -0.1% | $24.50 | $24.50 | $24.50 | 100 | |
| $24.52 | -0.03 | -0.1% | $24.52 | $24.52 | $24.52 | 100 | |
| $24.55 | -0.01 | 0.0% | $24.55 | $24.55 | $24.55 | 100 | |
| $24.56 | +0.07 | +0.3% | $24.56 | $24.56 | $24.56 | 100 | |
| $24.49 | +0.04 | +0.2% | $24.49 | $24.49 | $24.49 | 100 | |
| $24.45 | +0.06 | +0.2% | $24.45 | $24.45 | $24.45 | 100 | |
| $24.39 | -0.03 | -0.1% | $24.44 | $24.44 | $24.39 | 400 | |
| $24.42 | -0.05 | -0.2% | $24.42 | $24.42 | $24.42 | 100 | |
| $24.47 | -0.09 | -0.4% | $24.47 | $24.47 | $24.47 | 600 | |
| $24.56 | -0.22 | -0.9% | $24.56 | $24.56 | $24.56 | 100 | |
| $24.78 | -0.07 | -0.3% | $24.78 | $24.78 | $24.78 | 100 | |
| $24.85 | -0.21 | -0.8% | $24.88 | $24.88 | $24.85 | 100 | |
| $25.06 | -0.03 | -0.1% | $25.09 | $25.14 | $25.05 | 21,900 | |
| $25.09 | +0.07 | +0.3% | $25.03 | $25.11 | $25.02 | 3,200 | |
| $25.02 | -0.05 | -0.2% | $25.02 | $25.02 | $25.02 | 100 | |
| $25.07 | +0.15 | +0.6% | $25.11 | $25.11 | $25.07 | 2,200 | |
| $24.92 | -0.01 | 0.0% | $24.92 | $24.92 | $24.92 | 100 | |
| $24.93 | -0.05 | -0.2% | $24.90 | $24.93 | $24.90 | 400 | |
| $24.98 | -0.02 | -0.1% | $24.98 | $24.98 | $24.98 | 100 | |
| $25.00 | 0.00 | 0.0% | $25.00 | $25.00 | $25.00 | 100 | |
| $25.00 | -0.10 | -0.4% | $25.00 | $25.00 | $25.00 | 100 | |
| $25.10 | -0.02 | -0.1% | $25.10 | $25.10 | $25.10 | 100 | |
| $25.12 | 0.00 | 0.0% | $25.12 | $25.12 | $25.12 | 100 | |
| $25.12 | -0.02 | -0.1% | $25.12 | $25.12 | $25.12 | 100 | |
| $25.14 | +0.07 | +0.3% | $25.14 | $25.14 | $25.14 | 100 | |
| $25.07 | +0.02 | +0.1% | $25.07 | $25.07 | $25.07 | 100 | |
| $25.05 | 0.00 | 0.0% | $25.05 | $25.05 | $25.05 | 100 | |
| $25.05 | +0.02 | +0.1% | $25.05 | $25.05 | $25.05 | 100 | |
| $25.03 | -0.09 | -0.4% | $25.03 | $25.03 | $25.03 | 100 | |
| $25.12 | +0.01 | 0.0% | $25.12 | $25.12 | $25.12 | 100 | |
| $25.11 | -0.02 | -0.1% | $25.15 | $25.15 | $25.11 | 300 | |
| $25.13 | +0.05 | +0.2% | $25.13 | $25.13 | $25.13 | 100 | |
| $25.08 | +0.04 | +0.2% | $25.05 | $25.12 | $25.05 | 800 | |
| $25.04 | -0.08 | -0.3% | $25.05 | $25.05 | $25.04 | 300 | |
| $25.12 | -0.03 | -0.1% | $25.14 | $25.14 | $25.12 | 100 | |
| $25.15 | +0.03 | +0.1% | $25.10 | $25.16 | $25.08 | 700 | |
| $25.12 | +0.02 | +0.1% | $25.12 | $25.12 | $25.12 | 100 | |
| $25.10 | -0.01 | 0.0% | $25.10 | $25.10 | $25.10 | 100 | |
| $25.11 | -0.07 | -0.3% | $25.11 | $25.11 | $25.11 | 100 | |
| $25.18 | +0.01 | 0.0% | $25.16 | $25.18 | $25.16 | 200 | |
| $25.17 | +0.05 | +0.2% | $25.17 | $25.17 | $25.17 | 100 | |
| $25.12 | -0.02 | -0.1% | $25.12 | $25.12 | $25.12 | 100 | |
| $25.14 | -0.02 | -0.1% | $25.14 | $25.14 | $25.14 | 100 | |
| $25.16 | +0.08 | +0.3% | $25.16 | $25.16 | $25.16 | 100 | |
| $25.08 | -0.01 | 0.0% | $25.08 | $25.08 | $25.08 | 100 | |
| $25.09 | -0.06 | -0.2% | $25.10 | $25.14 | $25.09 | 1,900 | |
| $25.15 | +0.15 | +0.6% | $25.19 | $25.19 | $25.15 | 1,000 | |
| $25.00 | -0.02 | -0.1% | $25.02 | $25.02 | $24.99 | 1,000 | |
| $25.02 | +0.07 | +0.3% | $25.02 | $25.02 | $25.02 | 100 | |
| $24.95 | +0.08 | +0.3% | $24.95 | $24.95 | $24.95 | 100 |
- Ticker
- NASDAQ:DINE
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NASDAQ
- Currency
- USD
Simplify Tax Aware Diversified Income Strategy ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about Simplify Tax Aware Diversified Income Strategy ETF.