NYSE Arca · SPUC · ETF
Simplify US Equity Income ETF (SPUC) ETF price history
Every NYSE Arca trading session of Simplify US Equity Income ETF from Sep 4, 2020 to Sep 28, 2026: 1,522 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPUC adjusted close, 2020 to 2026
- $50.70
- All time high, 2026
- $51.36
- 52 week high, $41.15 low
- 1,522
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SPUC key facts
- Simplify US Equity Income ETF (SPUC) closed at $48.69 on Sep 28, 2026 on NYSE Arca.
- SPUC's all time high close is $50.70, set on Aug 13, 2026; its all time low close is $19.52 on Sep 23, 2020.
- SPUC's 52 week range is $41.15 to $51.36.
- SPUC returned +8.8% over the year to Sep 28, 2026 and +80.6% over five years.
- Since Sep 4, 2020 SPUC returned +134%, +15.1% a year compounded.
- SPUC's deepest drawdown was -29.2% from Dec 27, 2021 to Oct 12, 2022.
- DataCedar holds 1,522 daily sessions of SPUC history from Sep 4, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPUC price chart, 2020 to 2026
SPUC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +1.4% |
| 6 months | +16.2% |
| Year to date | +6.9% |
| 1 year | +8.8% |
| 3 years | +88.6% |
| 5 years | +80.6% |
| 10 years | n/a |
| Since Sep 4, 2020 | +134.0% |
| Compound annual growth, 6.1 years | +15.1% |
SPUC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $50.70 on Aug 13, 2026
- All time low close
- $19.52 on Sep 23, 2020
- 52 week high
- $51.36 on Aug 5, 2026
- 52 week low
- $41.15 on Nov 21, 2025
- Deepest drawdown
- -29.2% from Dec 27, 2021 to Oct 12, 2022, recovered Feb 2, 2024
- Best single session
- +11.5% on Apr 9, 2025
- Worst single session
- -7.1% on Dec 18, 2024
- Volatility, 1 year annualised
- 16.3%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2020
- 2.3×
- Best calendar year
- 2021, +34%
- Worst calendar year
- 2022, -25%
SPUC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 4, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $45.36 | $51.36 | $41.63 | $48.69 | +7.9% | 7.3M | 185 |
| 2025 | $36.93 | $47.45 | $29.00 | $45.13 | +23.0% | 3.4M | 250 |
| 2024 | $28.95 | $40.65 | $28.51 | $36.68 | +25.4% | 1M | 252 |
| 2023 | $22.79 | $29.46 | $22.79 | $29.25 | +27.5% | 612.9K | 250 |
| 2022 | $30.82 | $31.05 | $21.62 | $22.94 | -24.8% | 1.4M | 251 |
| 2021 | $22.42 | $30.94 | $22.42 | $30.50 | +33.8% | 921.1K | 252 |
| 2020 | $20.60 | $22.79 | $19.52 | $22.79 | n/a | 158.3K | 82 |
SPUC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $48.69 | -1.4% |
| August 2026 | $49.36 | +0.5% |
| July 2026 | $49.11 | -0.2% |
| June 2026 | $49.19 | -0.4% |
| May 2026 | $49.40 | +5.0% |
| April 2026 | $47.05 | +9.7% |
| March 2026 | $42.88 | -5.0% |
| February 2026 | $45.12 | -2.0% |
| January 2026 | $46.05 | +2.0% |
| December 2025 | $45.13 | -0.2% |
| November 2025 | $45.21 | -2.1% |
| October 2025 | $46.18 | +2.0% |
About the SPUC data
Daily bars. 1,522 sessions from Sep 4, 2020 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 4, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPUC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPTL State Street SPDR Portfolio Long Term Treasury ETF
- SPTM State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF
- SPTS State Street SPDR Portfolio Short Term Treasury ETF
- SPTU State Street SPDR Portfolio Ultra Short T-Bill ETF
- SPUS SP Funds S&P 500 Sharia Industry Exclusions ETF
- SPUT Innovator Equity Premium Income - Daily PutWrite ETF
- SPUU Direxion Daily S&P 500 Bull 2X ETF
- SPVM Invesco S&P 500 Value with Momentum ETF
Common questions
SPUC share price history
