Skip to main content

Simplify Interest Rate Hedge ETF (NY: PFIX )

48.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 50.50 50.67 48.52 48.86 139,537 -1.81(-3.57%)
Mar 12, 2025 50.25 50.67 49.63 50.67 315,748 +0.88(+1.77%)
Mar 11, 2025 47.75 49.95 47.36 49.79 393,417 +2.28(+4.80%)
Mar 10, 2025 48.03 48.11 46.70 47.51 256,437 -1.02(-2.10%)
Mar 07, 2025 47.01 48.78 47.01 48.53 213,947 +0.71(+1.48%)
Mar 06, 2025 47.54 48.74 47.16 47.82 349,156 +0.62(+1.31%)
Mar 05, 2025 45.81 47.76 45.04 47.20 225,758 +1.74(+3.83%)
Mar 04, 2025 44.10 45.98 43.75 45.46 187,473 +1.03(+2.32%)
Mar 03, 2025 46.00 46.37 44.37 44.43 317,501 -1.11(-2.44%)
Feb 28, 2025 45.66 46.40 45.18 45.54 342,590 -0.73(-1.58%)
Feb 27, 2025 45.93 46.48 45.45 46.27 161,733 +1.23(+2.73%)
Feb 26, 2025 46.01 46.32 45.04 45.04 70,374 -1.36(-2.93%)
Feb 25, 2025 48.28 48.28 46.40 46.40 146,854 -2.63(-5.36%)
Feb 24, 2025 50.65 50.65 48.98 49.03 116,598 -0.93(-1.86%)
Feb 21, 2025 51.42 51.91 49.27 49.96 115,480 -2.19(-4.19%)
Feb 20, 2025 52.55 53.17 51.87 52.14 67,135 -0.99(-1.86%)
Feb 19, 2025 53.08 53.38 52.35 53.13 86,428 +0.50(+0.95%)
Feb 18, 2025 52.54 52.83 51.94 52.63 79,791 +2.14(+4.23%)
Feb 14, 2025 51.90 52.59 50.50 50.50 117,789 -2.14(-4.06%)
Feb 13, 2025 55.05 55.05 52.21 52.63 88,655 -2.40(-4.35%)
Feb 12, 2025 54.09 55.03 52.64 55.03 114,059 +2.76(+5.29%)
Feb 11, 2025 52.27 52.39 51.89 52.26 25,841 +0.73(+1.41%)
Feb 10, 2025 51.24 51.62 50.61 51.53 51,758 +0.49(+0.96%)
Feb 07, 2025 50.49 51.44 50.49 51.05 52,586 +1.35(+2.71%)
Feb 06, 2025 49.33 50.38 49.33 49.70 258,739 +0.41(+0.83%)
Feb 05, 2025 49.83 49.88 48.36 49.29 166,642 -1.44(-2.83%)
Feb 04, 2025 51.90 52.78 50.73 50.73 228,599 -1.00(-1.93%)
Feb 03, 2025 51.51 52.49 50.40 51.72 113,008 -1.12(-2.12%)
Jan 31, 2025 51.86 53.28 51.40 52.84 178,863 +1.23(+2.38%)
Jan 30, 2025 52.03 52.89 51.35 51.61 404,411 -0.93(-1.77%)
Jan 29, 2025 51.92 53.23 51.68 52.54 66,176 +0.21(+0.40%)
Jan 28, 2025 52.31 53.13 51.97 52.33 131,122 -0.42(-0.79%)
Jan 27, 2025 53.18 53.35 52.39 52.75 156,786 -1.27(-2.34%)
Jan 24, 2025 54.74 54.96 53.83 54.02 70,586 -0.13(-0.24%)
Jan 23, 2025 53.83 54.78 53.57 54.15 208,729 +0.74(+1.38%)
Jan 22, 2025 52.82 54.09 52.34 53.41 331,458 +0.22(+0.41%)
Jan 21, 2025 53.29 53.56 52.29 53.19 270,786 -0.34(-0.63%)
Jan 17, 2025 52.67 53.79 52.62 53.53 103,654 -0.46(-0.85%)
Jan 16, 2025 54.74 55.29 53.31 53.99 102,578 -0.76(-1.38%)
Jan 15, 2025 54.44 55.13 53.32 54.74 166,973 -2.14(-3.76%)
Jan 14, 2025 56.18 57.19 56.00 56.89 73,601 +0.63(+1.12%)
Jan 13, 2025 56.09 56.47 55.35 56.26 322,817 +0.91(+1.64%)
Jan 10, 2025 57.27 57.27 54.44 55.35 145,526 +0.39(+0.71%)
Jan 08, 2025 55.78 57.13 54.96 54.96 113,167 +0.22(+0.40%)
Jan 07, 2025 53.55 55.12 53.34 54.74 88,781 +1.45(+2.73%)
Jan 06, 2025 53.04 53.59 52.00 53.29 174,165 +0.95(+1.81%)
Jan 03, 2025 51.77 52.63 51.64 52.34 139,264 +0.27(+0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.