Skip to main content

Simplify Interest Rate Hedge ETF (NY: PFIX )

44.80 -0.37 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 31.71 32.22 31.31 31.44 214,083 -0.73(-2.27%)
Jan 30, 2023 32.11 32.27 31.72 32.17 122,741 +0.14(+0.43%)
Jan 27, 2023 32.66 32.77 31.89 32.03 159,549 +0.17(+0.53%)
Jan 26, 2023 32.12 32.45 31.70 31.87 215,381 +0.13(+0.40%)
Jan 25, 2023 31.88 32.25 31.55 31.74 233,139 -0.15(-0.47%)
Jan 24, 2023 32.70 33.19 31.77 31.89 200,815 -1.06(-3.23%)
Jan 23, 2023 33.22 33.29 32.70 32.95 336,160 +0.04(+0.11%)
Jan 20, 2023 32.27 33.07 32.13 32.92 324,664 +0.85(+2.66%)
Jan 19, 2023 32.42 32.62 31.97 32.07 178,001 -0.20(-0.64%)
Jan 18, 2023 32.01 33.07 31.84 32.27 391,251 -1.31(-3.91%)
Jan 17, 2023 33.77 33.79 33.09 33.58 194,834 +0.11(+0.33%)
Jan 13, 2023 32.62 33.66 32.21 33.47 323,089 +1.07(+3.31%)
Jan 12, 2023 32.97 33.65 32.34 32.40 407,499 -0.19(-0.60%)
Jan 11, 2023 33.09 33.14 32.59 32.60 407,644 -1.46(-4.29%)
Jan 10, 2023 33.39 34.35 33.19 34.06 672,760 +1.50(+4.60%)
Jan 09, 2023 33.58 33.68 32.14 32.56 1,077,537 -0.23(-0.71%)
Jan 06, 2023 34.29 34.39 32.41 32.79 1,240,018 -1.92(-5.54%)
Jan 05, 2023 35.60 35.65 34.71 34.71 181,241 -0.53(-1.51%)
Jan 04, 2023 34.96 35.80 34.89 35.25 258,509 -0.23(-0.64%)
Jan 03, 2023 35.47 36.18 35.16 35.47 332,992 -2.17(-5.75%)
Dec 30, 2022 37.78 38.10 36.99 37.64 281,535 +0.30(+0.80%)
Dec 29, 2022 38.03 38.16 36.96 37.34 226,454 -0.96(-2.51%)
Dec 28, 2022 36.95 38.68 36.71 38.30 305,759 +0.39(+1.03%)
Dec 27, 2022 37.36 37.95 37.06 37.91 294,340 +1.57(+4.31%)
Dec 23, 2022 35.68 36.37 35.68 36.34 437,396 +1.35(+3.87%)
Dec 22, 2022 34.85 35.17 34.64 34.99 187,526 +0.54(+1.57%)
Dec 21, 2022 33.77 34.60 33.56 34.45 166,303 -0.10(-0.29%)
Dec 20, 2022 34.04 34.55 33.86 34.55 300,424 +1.39(+4.21%)
Dec 19, 2022 32.95 33.49 32.86 33.16 232,297 +1.13(+3.54%)
Dec 16, 2022 32.52 32.74 31.74 32.03 220,817 +0.20(+0.64%)
Dec 15, 2022 32.02 32.02 31.39 31.82 305,826 -1.13(-3.44%)
Dec 14, 2022 33.99 34.20 32.90 32.95 351,541 -0.71(-2.10%)
Dec 13, 2022 33.03 33.84 32.74 33.66 365,994 -0.96(-2.77%)
Dec 12, 2022 34.33 34.94 33.89 34.62 225,210 -0.41(-1.18%)
Dec 09, 2022 34.04 35.12 34.02 35.03 375,919 +1.75(+5.24%)
Dec 08, 2022 33.79 33.88 33.16 33.29 359,703 +0.68(+2.07%)
Dec 07, 2022 32.69 33.18 32.30 32.61 351,827 -0.59(-1.78%)
Dec 06, 2022 33.65 33.94 32.77 33.20 281,659 -0.64(-1.90%)
Dec 05, 2022 33.47 34.04 33.40 33.85 347,903 +1.19(+3.64%)
Dec 02, 2022 33.60 34.04 32.58 32.66 734,259 -0.03(-0.10%)
Dec 01, 2022 34.30 34.69 32.67 32.69 544,148 -2.74(-7.72%)
Nov 30, 2022 35.86 36.02 35.31 35.43 415,963 +0.06(+0.18%)
Nov 29, 2022 34.81 35.38 34.51 35.36 607,988 +1.32(+3.88%)
Nov 28, 2022 33.79 34.45 33.63 34.04 276,293 -0.61(-1.77%)
Nov 25, 2022 34.74 35.00 34.66 34.66 193,675 +0.49(+1.44%)
Nov 23, 2022 34.20 34.72 33.96 34.17 532,035 +0.02(+0.05%)
Nov 22, 2022 34.91 35.01 34.12 34.15 964,635 -0.84(-2.39%)
Nov 21, 2022 35.66 35.92 34.40 34.99 3,512,174 -1.04(-2.88%)
Nov 18, 2022 35.53 36.25 35.32 36.02 571,447 +0.53(+1.49%)
Nov 17, 2022 35.69 36.03 35.42 35.49 980,085 +0.55(+1.59%)
Nov 16, 2022 36.17 36.70 34.93 34.94 1,322,020 -1.17(-3.23%)
Nov 15, 2022 37.25 37.59 36.11 36.11 594,635 -1.49(-3.97%)
Nov 14, 2022 37.58 38.15 37.45 37.60 272,491 +0.08(+0.22%)
Nov 11, 2022 37.94 37.98 37.18 37.51 485,595 -0.53(-1.40%)
Nov 10, 2022 39.34 39.76 37.83 38.05 2,032,932 -2.90(-7.08%)
Nov 09, 2022 41.37 41.84 40.58 40.95 390,384 +0.04(+0.10%)
Nov 08, 2022 41.45 41.45 40.14 40.91 681,264 -1.06(-2.52%)
Nov 07, 2022 40.54 41.98 40.35 41.96 534,268 +0.98(+2.39%)
Nov 04, 2022 40.55 41.20 40.09 40.98 397,791 +0.73(+1.83%)
Nov 03, 2022 40.89 40.94 39.84 40.25 478,496 +0.27(+0.69%)
Nov 02, 2022 39.57 40.38 39.97 653,454 -0.28(-0.70%)
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.