Simplify Commodities Strategy No K-1 ETF (HARD)

Last Price34.11

Change+0.43 (1.28%)

NYSE · Last Trade: Oct 1st, 12:15 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/30/2026	31.54	31.61	31.43	31.47	7,667	31.20
7/29/2026	31.90	31.90	31.45	31.77	25,217	31.50
7/28/2026	30.98	31.16	30.57	30.82	14,734	30.56
7/27/2026	31.70	32.39	31.06	31.15	34,282	30.88
7/24/2026	32.69	32.69	32.35	32.55	30,910	32.27
7/23/2026	32.50	33.52	32.50	33.20	34,430	32.92
7/22/2026	32.50	32.50	32.25	32.39	49,314	32.12
7/21/2026	32.33	32.33	31.91	32.01	64,226	31.74
7/20/2026	31.38	31.67	31.31	31.62	20,987	31.35
7/17/2026	30.96	31.27	30.34	31.25	52,450	30.98
7/16/2026	30.95	31.01	30.60	30.61	40,074	30.35
7/15/2026	31.12	31.22	30.87	31.22	10,156	30.95
7/14/2026	30.95	31.39	30.93	31.13	16,061	30.86
7/13/2026	30.18	30.76	30.18	30.75	19,968	30.49
7/10/2026	28.73	30.05	28.73	29.95	14,332	29.70
7/09/2026	30.70	30.70	30.06	30.18	53,294	29.92
7/08/2026	30.23	30.29	30.08	30.29	12,411	30.03
7/07/2026	29.80	30.12	29.80	30.10	104,850	29.84
7/06/2026	29.59	30.34	29.59	30.25	18,684	29.99
7/02/2026	29.95	29.95	29.44	29.50	132,723	29.25
7/01/2026	29.51	29.84	29.46	29.65	62,122	29.40