Skip to main content
DINE logo

Simplify Tax Aware Diversified Income Strategy ETF

DINENASDAQSimplifyAsset Allocation

$24.52Today:- (-)

As of Oct 23, 2026 close

Assets (AUM)
$3.07M
Expense ratio
0.15%
Dividend yield
1.22%
Holdings
25
52-week range
$24.39$25.41
Volume (live)
-
Avg. volume (3M)
1.06K

DINE ETF Historical Prices: Simplify Tax Aware Diversified Income Strategy ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Asset Allocation ETF. Analyze trends with customizable time periods and intervals.

DINE Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DINE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily120 records
Showing 1-50 of 120
Scroll for more columns
DINE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202624.5124.5224.5124.5224.52629
Oct 22, 202624.5024.5024.5024.5024.5042
Oct 21, 202624.4824.4824.4824.4824.487
Oct 20, 202624.5124.5124.5124.5124.517
Oct 19, 202624.5224.5224.5224.5224.529
Oct 16, 202624.5324.5324.5324.5324.537
Oct 15, 202624.5724.5724.5724.5724.5719
Oct 14, 202624.6324.6424.5924.5924.591.81K
Oct 13, 202624.6124.6124.6124.6124.618
Oct 12, 202624.6124.6124.6124.6124.617
Oct 9, 202624.5724.5724.5724.5724.567
Oct 8, 202624.5024.5024.5024.5024.5012
Oct 7, 202624.5224.5224.5224.5224.5212
Oct 6, 202624.5524.5524.5524.5524.5540
Oct 5, 202624.5624.5624.5624.5624.5612
Oct 2, 202624.4924.4924.4924.4924.4918
Oct 1, 202624.4524.4524.4524.4524.4588
Sep 30, 202624.4324.4324.3924.3924.39416
Sep 29, 202624.4224.4224.4224.4224.4233
Sep 28, 202624.4724.4724.4624.4624.46584
Sep 25, 202624.5524.5524.5524.5524.5562
Sep 24, 202624.7724.7724.7724.7724.5213
Sep 23, 202624.8824.8824.8524.8524.60122
Sep 22, 202625.0925.1425.0525.0624.8021.93K
Sep 21, 202625.0325.1125.0225.0924.833.24K
Sep 18, 202625.0225.0225.0225.0224.7616
Sep 17, 202625.1125.1125.0725.0724.822.16K
Sep 16, 202624.9124.9124.9124.9124.6612
Sep 15, 202624.9024.9324.9024.9324.68410
Sep 14, 202624.9824.9824.9824.9824.7312
Sep 11, 202625.0025.0025.0025.0024.7414
Sep 10, 202625.0025.0025.0025.0024.75114
Sep 9, 202625.1025.1025.1025.1024.8512
Sep 8, 202625.1225.1225.1225.1224.8718
Sep 4, 202625.1125.1125.1125.1124.8613
Sep 3, 202625.1425.1425.1425.1424.8912
Sep 2, 202625.0725.0725.0725.0724.8211
Sep 1, 202625.0525.0525.0525.0524.8012
Aug 31, 202625.0525.0525.0525.0524.7945
Aug 28, 202625.0225.0225.0225.0224.7736
Aug 27, 202625.1125.1125.1125.1124.8622
Aug 26, 202625.1525.1525.1125.1124.86309
Aug 25, 202625.1325.1325.1325.1324.8715
Aug 24, 202625.0525.1225.0525.0824.83761
Aug 21, 202625.0525.0525.0425.0424.78290
Aug 20, 202625.1425.1425.1325.1324.87112
Aug 19, 202625.1025.1625.0825.1424.89711
Aug 18, 202625.1125.1125.1125.1124.8610
Aug 17, 202625.1025.1025.1025.1024.8515
Aug 14, 202625.1125.1125.1125.1124.859
Show:
of 120

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Simplify Tax Aware Diversified Income Strategy ETF Historical Prices

What is OHLC data for DINE?

OHLC stands for Open, High, Low, Close - the four key price points for DINE during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DINE?

The adjusted close price for DINE is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DINE price history go?

DINE historical price data is available from the ETF's inception on May 3, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DINE data?

DINE historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DINE?

Trading volume for DINE indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.