Skip to main content
SPUC logo

Simplify US Equity Income ETF

SPUCNYSEARCASimplifyEquity

$48.64Today:- (-)1Y −2.60%

As of Oct 26, 2026 close

Assets (AUM)
$241.29M
Expense ratio
0.53%
Dividend yield
13.75%
Holdings
4
52-week range
$42.89$52.08
Volume (live)
-
Avg. volume (3M)
34.69K

SPUC ETF Historical Prices: Simplify US Equity Income ETF

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

SPUC Historical Price Chart: Trends & Patterns

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

Loading chart...

SPUC 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 · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SPUC 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 26, 202648.7848.8048.6948.6448.6411.47K
Oct 23, 202648.4048.5848.2948.3648.3624.56K
Oct 22, 202648.7548.8548.4848.6848.6831.17K
Oct 21, 202649.1149.3149.0049.2549.2517.52K
Oct 20, 202648.7649.0948.6949.0249.0217.58K
Oct 19, 202648.7949.0148.7448.8448.8421.56K
Oct 16, 202649.1349.1548.4548.5648.5672.79K
Oct 15, 202648.8249.1848.6349.1549.1525.31K
Oct 14, 202649.3949.4248.9349.3749.3716.76K
Oct 13, 202649.5349.6249.4449.5849.5831.66K
Oct 12, 202649.6849.6849.5149.6449.6425.39K
Oct 9, 202649.4849.7249.3949.6349.6337.88K
Oct 8, 202649.3849.4849.2349.3749.3723.59K
Oct 7, 202649.4649.5949.2749.5949.5930.68K
Oct 6, 202649.5949.8449.5649.7749.7721.13K
Oct 5, 202649.0449.4548.9549.3249.3232.95K
Oct 2, 202648.8849.1648.8849.0749.0737.57K
Oct 1, 202648.6849.0648.3448.5348.5318.99K
Sep 30, 202648.7648.9748.5048.5048.5012.11K
Sep 29, 202648.7648.8348.5648.6648.6619.20K
Sep 28, 202648.7648.9648.6648.6948.69116.33K
Sep 25, 202649.0849.2448.9049.2149.2144.06K
Sep 24, 202649.3349.6149.2449.5748.9749.95K
Sep 23, 202649.9449.9449.5049.5848.9838.50K
Sep 22, 202650.0050.3849.8449.9749.37134.81K
Sep 21, 202649.5949.9749.5049.8849.2846.67K
Sep 18, 202649.1549.2548.9149.2148.6121.62K
Sep 17, 202649.0149.1548.9449.0648.4725.25K
Sep 16, 202648.9748.9848.3848.6148.0212.79K
Sep 15, 202648.9048.9148.7048.7948.2020.82K
Sep 14, 202648.9649.1548.8549.0448.4521.77K
Sep 11, 202649.3949.3949.1749.2648.6618.80K
Sep 10, 202648.9049.2848.7648.9248.3332.89K
Sep 9, 202649.2549.2549.0449.1348.5415.01K
Sep 8, 202649.6249.6549.3249.3548.7552.46K
Sep 4, 202649.8949.8949.5349.6649.0629.53K
Sep 3, 202649.6849.9049.4349.8349.2331.77K
Sep 2, 202649.1049.3649.0849.2848.6816.68K
Sep 1, 202649.1549.2148.9049.0648.47115.85K
Aug 31, 202649.5549.5549.2949.3648.7621.45K
Aug 28, 202649.7149.9849.5149.5648.9676.20K
Aug 27, 202649.6749.8249.5049.7749.1740.01K
Aug 26, 202649.3549.8049.2649.8049.20104.71K
Aug 25, 202649.9650.0549.9049.9948.7915.52K
Aug 24, 202649.9449.9449.7649.9048.7029.39K
Aug 21, 202650.0150.1049.8850.0048.8032.17K
Aug 20, 202650.1050.1349.7949.7948.6046.01K
Aug 19, 202650.2950.4050.1750.2249.0213.49K
Aug 18, 202650.3050.3050.0750.1148.9159.73K
Aug 17, 202650.6050.6950.3850.4149.2020.69K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 26, 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 US Equity Income ETF Historical Prices

What is OHLC data for SPUC?

OHLC stands for Open, High, Low, Close - the four key price points for SPUC 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 SPUC?

The adjusted close price for SPUC 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 SPUC price history go?

SPUC historical price data is available from the ETF's inception on Sep 2, 2020. 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 SPUC data?

SPUC 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 SPUC?

Trading volume for SPUC 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.