Simplify Bitcoin Strategy PLUS Income ETF (MAXI)

MAXI
🏛️ Vereinigte Staaten →
25.77
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 25.70 26.11 25.37 25.77 0.1M
2025-09-25 27.00 27.00 25.21 25.71 0.1M
2025-09-24 28.13 28.85 28.13 28.49 0.1M
2025-09-23 29.32 29.32 28.10 28.15 0.0M
2025-09-22 28.98 28.98 28.12 28.54 0.1M
2025-09-19 30.37 30.37 29.45 29.61 0.0M
2025-09-18 30.90 30.90 30.12 30.33 0.0M
2025-09-17 30.39 30.39 28.99 29.45 0.0M
2025-09-16 30.08 30.13 29.34 30.10 0.0M
2025-09-15 30.32 30.32 29.45 29.69 0.1M
2025-09-12 30.16 30.40 29.49 30.30 0.1M
2025-09-11 28.75 29.94 28.75 29.81 0.0M
2025-09-10 28.00 29.39 28.00 28.69 0.0M
2025-09-09 29.24 29.24 27.30 27.79 0.0M
2025-09-08 28.32 28.50 27.95 28.13 0.0M
2025-09-05 28.00 28.94 27.18 27.72 0.0M
2025-09-04 28.00 28.00 27.03 27.52 0.0M
2025-09-03 27.26 28.16 27.26 27.89 0.0M
2025-09-02 26.62 27.59 26.62 27.26 0.0M
2025-08-29 28.29 28.29 26.48 26.62 0.0M
2025-08-28 29.30 29.30 28.24 28.58 0.0M
2025-08-27 27.99 28.67 27.91 28.40 0.0M
2025-08-26 27.71 27.96 27.00 27.96 0.1M
2025-08-25 29.67 29.79 28.72 28.72 0.1M
2025-08-22 28.86 32.00 28.86 31.41 0.1M
2025-08-21 29.72 29.72 28.71 28.86 0.0M
2025-08-20 30.44 30.44 29.02 29.72 0.0M
2025-08-19 31.31 31.31 29.30 29.51 0.1M
2025-08-18 31.60 31.60 30.65 31.31 0.0M
2025-08-15 33.69 33.69 31.64 31.77 0.0M
2025-08-14 33.11 33.11 32.00 32.67 0.0M
2025-08-13 33.62 34.73 33.51 34.67 0.0M
2025-08-12 32.31 33.29 32.27 33.13 0.0M
2025-08-11 32.32 33.32 32.09 32.27 0.0M
2025-08-08 31.93 31.93 31.32 31.61 0.0M
2025-08-07 31.71 32.01 31.10 32.01 0.0M
2025-08-06 30.10 31.24 30.10 31.12 0.0M
2025-08-05 30.17 30.64 29.73 30.20 0.0M
2025-08-04 31.69 31.69 30.14 30.78 0.0M
2025-08-01 31.03 31.32 30.02 30.54 0.0M
2025-07-31 31.98 32.63 31.07 31.17 0.0M
2025-07-30 33.00 33.23 31.38 31.72 0.0M
2025-07-29 33.13 33.45 32.11 32.47 0.0M
2025-07-28 33.62 33.62 32.51 32.76 0.0M
2025-07-25 34.71 34.71 32.72 33.74 0.0M
2025-07-24 34.99 35.50 34.23 34.79 0.0M
2025-07-23 34.77 34.77 33.63 34.41 0.0M
2025-07-22 34.99 34.99 33.57 34.12 0.0M
2025-07-21 33.99 35.00 33.44 33.44 0.0M
2025-07-18 35.88 35.88 33.44 33.61 0.0M
2025-07-17 34.50 35.60 34.00 34.87 0.0M
2025-07-16 34.74 35.00 33.91 34.42 0.0M
2025-07-15 36.34 36.34 33.01 33.17 0.0M
2025-07-14 34.78 36.03 34.76 35.60 0.1M
2025-07-11 34.55 34.78 34.07 34.78 0.0M
2025-07-10 32.00 33.85 31.53 33.67 0.0M
2025-07-09 30.75 32.49 30.52 32.49 0.0M
2025-07-08 31.49 31.49 30.32 30.75 0.0M
2025-07-07 33.08 33.08 30.60 30.66 0.0M
2025-07-03 32.00 33.96 32.00 33.08 0.0M
2025-07-02 29.74 31.99 29.74 31.99 0.0M
2025-07-01 30.34 30.58 29.45 29.74 0.0M
2025-06-30 30.50 31.08 29.85 30.05 0.0M
2025-06-27 29.35 31.37 29.29 30.31 0.0M
2025-06-26 29.50 30.34 29.50 30.34 0.0M
2025-06-25 29.63 29.81 29.02 29.50 0.0M
2025-06-24 28.93 29.31 28.00 29.12 0.0M
2025-06-23 27.25 28.42 26.78 28.09 0.0M
2025-06-20 28.09 28.79 27.70 27.75 0.0M
2025-06-18 28.64 28.71 28.00 28.12 0.0M
2025-06-17 30.47 30.47 28.48 28.92 0.0M
2025-06-16 30.00 30.88 29.70 30.37 0.0M
2025-06-13 30.31 30.43 29.25 29.92 0.0M
2025-06-12 31.99 31.99 30.68 31.19 0.0M
2025-06-11 32.12 33.22 31.93 32.07 0.0M
2025-06-10 33.00 33.00 32.05 32.90 0.0M
2025-06-09 31.83 32.38 31.28 32.09 0.0M
2025-06-06 29.98 30.71 29.98 30.15 0.0M
2025-06-05 31.76 31.76 28.21 28.63 0.0M
2025-06-04 30.90 31.26 30.12 30.63 0.0M
2025-06-03 30.65 31.69 30.35 31.26 0.0M
2025-06-02 30.00 30.20 29.23 30.09 0.0M
2025-05-30 31.15 31.15 29.34 29.88 0.1M
2025-05-29 32.10 32.99 31.00 31.14 0.0M
2025-05-28 34.33 34.33 31.68 31.80 0.0M
2025-05-27 33.96 34.36 33.19 33.87 0.0M
2025-05-23 32.94 34.09 32.85 33.07 0.0M
2025-05-22 34.97 35.49 33.22 34.63 0.0M
2025-05-21 32.10 34.45 32.10 33.73 0.0M
2025-05-20 33.01 33.17 31.72 33.17 0.0M
2025-05-19 31.01 33.56 30.10 33.40 0.0M
2025-05-16 31.62 32.39 31.45 32.25 0.0M
2025-05-15 31.05 32.21 30.16 31.50 0.0M
2025-05-14 32.98 32.98 31.16 31.65 0.0M
2025-05-13 31.50 33.08 30.89 32.47 0.1M
2025-05-12 30.33 31.25 29.73 30.58 0.1M
2025-05-09 29.00 30.00 29.00 29.67 0.0M
2025-05-08 27.26 29.39 27.26 28.99 0.0M
2025-05-07 26.01 27.17 26.01 26.39 0.0M
2025-05-06 25.87 25.96 25.00 25.88 0.0M
2025-05-05 26.71 26.71 25.20 25.88 0.0M
2025-05-02 26.94 28.46 26.94 27.58 0.0M
2025-05-01 25.78 28.22 25.78 26.87 0.0M
2025-04-30 25.35 25.64 24.47 25.58 0.0M
2025-04-29 25.62 26.50 25.50 26.33 0.0M
2025-04-28 26.23 26.23 24.87 25.97 0.0M
2025-04-25 25.95 26.37 25.52 26.26 0.0M
2025-04-24 24.58 25.94 24.58 25.94 0.0M
2025-04-23 24.45 26.64 24.45 25.15 0.1M
2025-04-22 22.17 24.00 22.17 24.00 0.0M
2025-04-21 20.89 22.47 20.89 22.00 0.0M
2025-04-17 20.34 21.50 20.34 20.95 0.0M
2025-04-16 20.43 21.43 20.30 20.70 0.1M
2025-04-15 21.10 21.65 20.69 20.92 0.0M
2025-04-14 22.38 22.67 20.55 21.18 0.1M
2025-04-11 19.91 21.14 19.42 21.00 0.0M
2025-04-10 19.90 19.90 18.29 18.77 0.0M
2025-04-09 14.97 20.43 14.97 19.28 0.1M
2025-04-08 17.68 18.72 15.01 15.44 0.1M
2025-04-07 16.13 18.08 13.82 15.88 0.1M
2025-04-04 18.02 18.98 17.61 18.84 0.0M
2025-04-03 19.42 19.42 18.07 18.30 0.1M
2025-04-02 21.26 22.29 20.75 22.01 0.0M
2025-04-01 20.18 21.13 19.57 21.05 0.1M
2025-03-31 19.73 20.40 19.21 20.03 0.0M
2025-03-28 21.65 21.65 20.18 20.39 0.0M
2025-03-27 21.85 22.00 21.41 21.96 0.0M
2025-03-26 22.01 22.19 21.53 21.89 0.1M
2025-03-25 22.76 22.76 22.19 22.62 0.0M
2025-03-24 21.90 22.80 21.90 22.66 0.0M
2025-03-21 21.28 21.31 20.67 21.31 0.0M
2025-03-20 21.87 21.94 21.03 21.31 0.0M
2025-03-19 20.90 21.75 20.90 21.71 0.0M
2025-03-18 20.86 20.86 20.24 20.55 0.0M
2025-03-17 20.99 21.51 20.71 21.51 0.0M
2025-03-14 19.43 21.40 19.43 21.40 0.1M
2025-03-13 20.11 20.30 19.08 19.43 0.0M
2025-03-12 20.36 20.74 19.41 20.52 0.0M
2025-03-11 19.77 20.49 18.54 20.14 0.0M
2025-03-10 20.40 20.63 18.08 18.76 0.1M
2025-03-07 22.28 22.83 21.15 22.03 0.1M
2025-03-06 22.74 23.15 21.81 22.42 0.0M
2025-03-05 22.40 23.18 21.78 23.18 0.1M
2025-03-04 21.58 22.80 19.71 21.84 0.2M
2025-03-03 24.32 24.95 22.24 22.59 0.1M
2025-02-28 21.61 22.80 21.58 22.79 0.1M
2025-02-27 23.21 23.59 22.40 22.49 0.1M
2025-02-26 23.09 23.67 22.65 23.13 0.1M
2025-02-25 23.75 24.00 22.89 23.37 0.1M
2025-02-24 25.62 25.99 24.93 25.10 0.1M
2025-02-21 26.80 26.93 25.60 25.62 0.1M
2025-02-20 26.79 26.79 26.31 26.78 0.0M
2025-02-19 26.01 26.55 26.01 26.31 0.0M
2025-02-18 26.80 26.80 25.66 25.87 0.1M
2025-02-14 26.30 27.26 26.30 26.89 0.0M
2025-02-13 26.81 26.81 26.10 26.54 0.0M
2025-02-12 26.30 26.96 25.83 26.72 0.0M
2025-02-11 26.42 26.85 26.05 26.21 0.0M
2025-02-10 27.07 27.23 26.74 26.92 0.0M
2025-02-07 28.00 28.30 26.29 26.40 0.1M
2025-02-06 27.18 27.97 26.29 26.76 0.0M
2025-02-05 27.53 27.80 26.75 26.91 0.1M
2025-02-04 28.01 28.58 27.39 27.72 0.1M
2025-02-03 25.75 29.34 25.60 28.87 0.2M
2025-01-31 30.28 31.16 29.10 29.17 0.2M
2025-01-30 30.64 31.70 30.64 31.02 0.1M
2025-01-29 29.67 30.87 29.04 30.66 0.1M
2025-01-28 29.65 30.27 29.22 29.30 0.1M
2025-01-27 29.98 30.15 28.28 29.67 0.3M
2025-01-24 31.29 32.81 31.29 31.68 0.1M
2025-01-23 30.93 32.37 30.33 31.08 0.2M
2025-01-22 32.00 32.00 31.03 31.31 0.1M
2025-01-21 32.00 32.56 30.44 32.08 0.2M
2025-01-17 30.45 32.00 30.01 31.57 0.2M
2025-01-16 28.74 29.37 27.71 29.13 0.1M
2025-01-15 28.58 29.24 28.38 28.74 0.0M
2025-01-14 26.95 27.53 26.53 27.14 0.1M
2025-01-13 25.00 25.84 23.57 25.77 0.1M
2025-01-10 26.00 26.61 24.85 26.34 0.1M
2025-01-08 26.90 26.90 24.97 25.98 0.1M
2025-01-07 29.70 29.70 26.87 27.05 0.1M
2025-01-06 28.85 29.98 28.38 29.75 0.1M
2025-01-03 27.40 28.40 27.35 28.28 0.1M
2025-01-02 27.44 27.60 26.96 27.33 0.1M