Indicators

Simplify Interest Rate Hedge ETF (NY: PFIX )

47.73 -0.33 (-0.69%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.19		20.98	21.11	66,368	+0.23(+1.09%)
Jan 28, 2022	21.05	21.17	20.88	20.88	62,251	+0.29(+1.39%)
Jan 27, 2022	20.81	20.83	20.53	20.60	137,221	-0.38(-1.83%)
Jan 26, 2022	21.01	21.05	20.90	20.98	131,183	+0.06(+0.30%)
Jan 25, 2022	20.87	21.06	20.73	20.92	126,296	+0.19(+0.93%)
Jan 24, 2022	20.35	20.73	20.35	20.73	183,129	+0.24(+1.17%)
Jan 21, 2022	20.50	20.72	20.24	20.49	275,029	-0.34(-1.65%)
Jan 20, 2022	20.79	20.96	20.78	20.83	30,582	+0.08(+0.38%)
Jan 19, 2022	20.74	20.85	20.58	20.75	193,506	-0.52(-2.47%)
Jan 18, 2022	20.98	21.28	20.94	21.28	98,161	+0.69(+3.33%)
Jan 14, 2022				20.59	0	+0.09(+0.46%)
Jan 13, 2022	20.77	20.90	20.49	20.50	48,285	-0.05(-0.23%)
Jan 12, 2022	20.28	20.63	20.28	20.55	51,087	+0.18(+0.87%)
Jan 11, 2022	20.42	20.53	20.31	20.37	115,635	+0.09(+0.44%)
Jan 10, 2022	20.51	20.59	20.28	20.28	130,787	+0.22(+1.09%)
Jan 07, 2022	20.24	20.31	20.02	20.06	181,425	+0.05(+0.23%)
Jan 06, 2022	20.23	20.31	20.02	20.02	146,139	-0.06(-0.31%)
Jan 05, 2022	19.80	20.10	19.69	20.08	52,677	+0.02(+0.08%)
Jan 04, 2022	20.48	20.48	20.06	20.06	84,471	-0.19(-0.95%)

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.