Stock listing
NASDAQ:MAXI Simplify Bitcoin Strategy ETF Stock
Follow Simplify Bitcoin Strategy ETF into a list and get an email when it puts out news.
Share price · NASDAQ:MAXI
$12.23 USD -1.19 (-8.9%)
Close on Oct 30, 2026
- Day range
- $12.08 – $12.75 USDOct 30, 2026
- Volume
- 58,047 sharesOct 30, 2026
- 52-week range
- $8.22 – $25.25 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $368,400 USDMedian day 17,550 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:MAXI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $12.23 | -1.191 | -8.9% | $12.49 | $12.75 | $12.08 | 58,047 | |
| $13.42 | -0.241 | -1.8% | $13.15 | $13.66 | $13.15 | 13,404 | |
| $13.66 | +0.242 | +1.8% | $13.32 | $13.67 | $13.30 | 55,332 | |
| $13.42 | +0.195 | +1.5% | $13.15 | $13.42 | $13.14 | 19,657 | |
| $13.23 | -0.445 | -3.3% | $13.21 | $13.44 | $13.09 | 13,767 | |
| $13.67 | -0.088 | -0.6% | $14.03 | $14.03 | $13.65 | 13,700 | |
| $13.76 | -1.072 | -7.2% | $13.96 | $13.96 | $13.63 | 15,200 | |
| $14.83 | +0.705 | +5.0% | $14.30 | $14.91 | $14.30 | 24,000 | |
| $14.13 | +0.225 | +1.6% | $13.90 | $14.30 | $13.88 | 7,700 | |
| $13.90 | +0.017 | +0.1% | $14.13 | $14.13 | $13.90 | 6,900 | |
| $13.88 | -0.361 | -2.5% | $14.09 | $14.09 | $13.63 | 11,000 | |
| $14.24 | +0.235 | +1.7% | $13.47 | $14.27 | $13.40 | 15,500 | |
| $14.01 | -0.629 | -4.3% | $14.33 | $14.38 | $13.94 | 11,300 | |
| $14.64 | +0.208 | +1.4% | $14.47 | $14.83 | $14.47 | 12,800 | |
| $14.43 | +0.135 | +0.9% | $14.39 | $14.50 | $14.27 | 11,500 | |
| $14.30 | +0.084 | +0.6% | $14.58 | $14.64 | $14.30 | 28,300 | |
| $14.21 | -0.609 | -4.1% | $14.45 | $14.57 | $13.73 | 27,600 | |
| $14.82 | -0.99 | -6.3% | $14.96 | $14.96 | $14.64 | 23,900 | |
| $15.81 | +0.015 | +0.1% | $15.92 | $16.28 | $15.69 | 14,100 | |
| $15.80 | +0.545 | +3.6% | $16.11 | $16.31 | $15.54 | 70,000 | |
| $15.25 | -0.20 | -1.3% | $16.41 | $16.58 | $15.15 | 28,700 | |
| $15.45 | +0.424 | +2.8% | $15.03 | $15.57 | $14.94 | 20,300 | |
| $15.03 | -0.013 | -0.1% | $15.51 | $15.80 | $14.99 | 21,200 | |
| $15.04 | +0.021 | +0.1% | $15.40 | $15.41 | $14.80 | 14,100 | |
| $15.02 | -0.351 | -2.3% | $15.10 | $15.25 | $14.82 | 20,800 | |
| $15.37 | -0.293 | -1.9% | $15.58 | $15.58 | $14.99 | 57,600 | |
| $15.66 | -0.087 | -0.6% | $15.40 | $15.89 | $15.28 | 20,900 | |
| $15.75 | -0.847 | -5.1% | $16.44 | $16.80 | $15.44 | 26,000 | |
| $16.60 | -0.255 | -1.5% | $16.33 | $16.80 | $16.33 | 21,000 | |
| $16.85 | +2.247 | +15.4% | $15.94 | $16.96 | $15.66 | 87,100 | |
| $14.60 | +1.729 | +13.4% | $13.25 | $14.62 | $13.25 | 85,100 | |
| $12.88 | +0.108 | +0.8% | $12.75 | $13.06 | $12.75 | 8,100 | |
| $12.77 | -0.043 | -0.3% | $13.26 | $13.26 | $12.54 | 9,500 | |
| $12.81 | -1.13 | -8.1% | $13.13 | $13.22 | $12.53 | 22,700 | |
| $13.94 | +0.695 | +5.2% | $13.27 | $13.99 | $13.27 | 11,300 | |
| $13.25 | +0.056 | +0.4% | $13.32 | $14.14 | $13.16 | 14,400 | |
| $13.19 | -0.436 | -3.2% | $13.25 | $13.26 | $13.05 | 19,200 | |
| $13.63 | -0.098 | -0.7% | $14.02 | $14.17 | $13.63 | 18,300 | |
| $13.72 | -0.592 | -4.1% | $13.87 | $13.88 | $13.45 | 25,400 | |
| $14.32 | -0.852 | -5.6% | $14.71 | $14.71 | $13.96 | 63,100 | |
| $15.17 | +2.034 | +15.5% | $13.48 | $15.17 | $13.48 | 70,800 | |
| $13.13 | +0.018 | +0.1% | $13.10 | $13.19 | $13.00 | 11,800 | |
| $13.12 | -0.771 | -5.6% | $13.22 | $13.67 | $13.01 | 16,800 | |
| $13.89 | +0.556 | +4.2% | $13.44 | $14.04 | $13.44 | 11,700 | |
| $13.33 | -1.135 | -7.8% | $14.26 | $14.31 | $13.16 | 25,300 | |
| $14.47 | +0.63 | +4.6% | $13.84 | $14.80 | $13.84 | 38,200 | |
| $13.84 | -0.287 | -2.0% | $13.82 | $13.99 | $13.59 | 27,600 | |
| $14.12 | +0.045 | +0.3% | $14.05 | $14.36 | $13.82 | 40,000 | |
| $14.08 | +0.692 | +5.2% | $14.27 | $14.62 | $13.74 | 92,700 | |
| $13.39 | +1.935 | +16.9% | $13.22 | $13.68 | $12.88 | 133,400 | |
| $11.45 | +1.535 | +15.5% | $10.84 | $11.59 | $10.49 | 62,500 | |
| $9.915 | +0.86 | +9.5% | $9.12 | $10.15 | $9.12 | 50,400 | |
| $9.055 | +0.07 | +0.8% | $8.945 | $9.135 | $8.945 | 3,700 | |
| $8.985 | +0.34 | +3.9% | $8.87 | $9.00 | $8.815 | 10,100 | |
| $8.645 | -0.115 | -1.3% | $8.58 | $8.715 | $8.55 | 15,200 | |
| $8.76 | -0.003 | 0.0% | $8.74 | $8.885 | $8.68 | 6,800 | |
| $8.763 | -0.032 | -0.4% | $8.78 | $8.835 | $8.71 | 9,900 | |
| $8.795 | -0.125 | -1.4% | $8.94 | $8.955 | $8.75 | 12,100 | |
| $8.92 | -0.213 | -2.3% | $8.99 | $9.07 | $8.89 | 6,600 | |
| $9.133 | +0.083 | +0.9% | $9.15 | $9.175 | $9.07 | 5,600 | |
| $9.05 | -0.105 | -1.1% | $9.00 | $9.128 | $8.99 | 5,800 | |
| $9.155 | +0.12 | +1.3% | $9.07 | $9.21 | $9.05 | 9,900 | |
| $9.035 | +0.105 | +1.2% | $8.90 | $9.045 | $8.824 | 27,300 | |
| $8.93 | +0.194 | +2.2% | $8.74 | $8.997 | $8.728 | 6,100 | |
| $8.736 | -0.457 | -5.0% | $8.92 | $8.92 | $8.576 | 12,500 | |
| $9.193 | +0.278 | +3.1% | $8.65 | $9.21 | $8.65 | 8,800 |
- Ticker
- NASDAQ:MAXI
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Simplify Bitcoin Strategy ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Simplify Bitcoin Strategy ETF.