Simplify Interest Rate Hedge ETF (NY: PFIX )

49.80 +1.20 (+2.47%)
Official Closing Price Updated: 4:10 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 48.50 48.65 48.10 48.60 22,143 -0.09(-0.18%)
Jul 22, 2024 47.98 49.11 47.46 48.69 133,270 +0.63(+1.31%)
Jul 19, 2024 47.63 48.06 47.58 48.06 20,149 +1.36(+2.91%)
Jul 18, 2024 46.45 47.17 46.32 46.70 20,478 +0.45(+0.97%)
Jul 17, 2024 46.41 46.78 45.97 46.25 24,334 -0.16(-0.34%)
Jul 16, 2024 47.68 47.68 46.30 46.41 41,339 -1.45(-3.03%)
Jul 15, 2024 47.19 48.11 46.94 47.86 107,403 +1.65(+3.57%)
Jul 12, 2024 47.06 47.06 46.11 46.21 25,423 -0.61(-1.30%)
Jul 11, 2024 47.02 47.14 46.55 46.82 108,829 -1.90(-3.90%)
Jul 10, 2024 48.71 49.28 48.71 48.72 34,356 -0.24(-0.49%)
Jul 09, 2024 48.82 49.77 48.79 48.96 36,589 +0.48(+0.99%)
Jul 08, 2024 49.00 49.24 48.28 48.48 45,585 +0.03(+0.06%)
Jul 05, 2024 49.10 49.30 48.11 48.45 23,773 -0.71(-1.44%)
Jul 03, 2024 49.97 50.00 49.12 49.16 181,574 -1.02(-2.03%)
Jul 02, 2024 50.16 50.91 49.71 50.18 102,398 -0.77(-1.51%)
Jul 01, 2024 49.25 51.20 48.68 50.95 165,628 +3.10(+6.48%)
Jun 28, 2024 45.73 47.86 45.71 47.85 45,736 +1.71(+3.71%)
Jun 27, 2024 45.95 46.14 45.60 46.14 14,430 -0.26(-0.56%)
Jun 26, 2024 45.63 46.40 45.63 46.40 39,806 +2.04(+4.60%)
Jun 25, 2024 44.58 44.93 44.29 44.36 31,209 -0.27(-0.60%)
Jun 24, 2024 45.03 45.33 44.39 44.63 18,400 -0.40(-0.89%)
Jun 21, 2024 44.68 45.54 44.64 45.03 36,498 +0.03(+0.07%)
Jun 20, 2024 45.63 45.63 44.70 45.00 44,086 +1.18(+2.68%)
Jun 18, 2024 44.89 45.17 43.82 43.82 28,912 -1.26(-2.79%)
Jun 17, 2024 45.12 45.84 44.96 45.08 82,005 +1.36(+3.10%)
Jun 14, 2024 44.41 44.41 43.63 43.72 50,530 -0.69(-1.55%)
Jun 13, 2024 45.74 46.15 44.22 44.41 118,047 -2.02(-4.36%)
Jun 12, 2024 46.09 46.80 45.54 46.43 233,200 -0.99(-2.08%)
Jun 11, 2024 48.23 48.47 47.31 47.42 307,475 -0.88(-1.82%)
Jun 10, 2024 47.68 48.45 47.57 48.30 70,540 +1.11(+2.34%)
Jun 07, 2024 46.67 47.38 46.67 47.19 57,783 +1.81(+4.00%)
Jun 06, 2024 46.05 46.05 44.84 45.38 32,030 -0.02(-0.04%)
Jun 05, 2024 45.63 46.33 45.34 45.40 37,599 -0.58(-1.26%)
Jun 04, 2024 46.66 46.98 45.91 45.98 100,316 -1.55(-3.27%)
Jun 03, 2024 48.53 48.69 47.47 47.53 89,758 -1.79(-3.64%)
May 31, 2024 49.15 49.53 48.77 49.32 29,276 -0.76(-1.51%)
May 30, 2024 50.64 50.69 49.88 50.08 35,075 -1.24(-2.41%)
May 29, 2024 50.32 51.64 50.32 51.32 66,117 +1.95(+3.96%)
May 28, 2024 47.56 49.52 47.56 49.36 49,946 +1.80(+3.79%)
May 24, 2024 48.08 48.08 47.54 47.56 17,810 -0.33(-0.69%)
May 23, 2024 46.97 48.19 46.95 47.89 51,878 +0.77(+1.62%)
May 22, 2024 47.89 47.89 46.98 47.12 38,445 -0.04(-0.08%)
May 21, 2024 47.26 47.45 46.90 47.16 19,916 -0.76(-1.58%)
May 20, 2024 47.99 48.28 47.73 47.92 33,619 +0.08(+0.17%)
May 17, 2024 47.19 47.86 47.10 47.84 64,776 +0.97(+2.08%)
May 16, 2024 46.46 47.11 46.41 46.87 52,416 +0.03(+0.06%)
May 15, 2024 47.89 47.89 46.54 46.84 231,579 -1.72(-3.54%)
May 14, 2024 48.79 49.05 48.43 48.55 56,565 -0.42(-0.85%)
May 13, 2024 48.86 49.23 48.68 48.97 114,746 -0.61(-1.22%)
May 10, 2024 49.25 49.68 49.14 49.58 27,794 +0.84(+1.73%)
May 09, 2024 49.88 50.03 48.56 48.73 54,696 -0.52(-1.05%)
May 08, 2024 48.79 49.30 48.79 49.25 48,834 +0.61(+1.25%)
May 07, 2024 49.18 49.18 47.97 48.64 393,553 -1.16(-2.33%)
May 06, 2024 50.46 50.72 49.79 49.81 78,770 -1.09(-2.15%)
May 03, 2024 50.91 52.08 50.49 50.90 110,881 -1.31(-2.51%)
May 02, 2024 53.24 53.86 52.16 52.21 67,383 -0.64(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.