Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simplify Interest Rate Hedge ETF (NY: PFIX )

51.23 -1.32 (-2.51%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 45.49 46.98 45.49 46.48 86,716 +0.96(+2.10%)
Nov 29, 2023 46.18 46.35 45.50 45.53 177,744 -0.96(-2.06%)
Nov 28, 2023 46.59 47.03 46.41 46.48 133,346 -0.06(-0.14%)
Nov 27, 2023 47.61 47.61 46.45 46.55 127,583 -1.30(-2.71%)
Nov 24, 2023 47.20 48.52 47.20 47.84 128,042 +0.65(+1.37%)
Nov 22, 2023 47.98 47.98 46.92 47.19 593,620 -0.91(-1.89%)
Nov 21, 2023 47.86 48.76 47.46 48.10 184,854 +0.30(+0.63%)
Nov 20, 2023 48.64 49.57 47.80 47.80 427,712 -0.83(-1.70%)
Nov 17, 2023 48.60 49.30 48.37 48.63 137,050 -0.59(-1.20%)
Nov 16, 2023 49.80 50.29 48.99 49.21 169,747 -1.06(-2.10%)
Nov 15, 2023 49.81 50.85 49.81 50.27 198,095 +1.01(+2.06%)
Nov 14, 2023 48.94 49.78 48.79 49.26 274,628 -1.98(-3.87%)
Nov 13, 2023 51.79 52.61 50.92 51.24 285,961 +0.15(+0.30%)
Nov 10, 2023 50.64 51.09 50.35 51.09 125,239 -0.05(-0.09%)
Nov 09, 2023 49.37 51.94 49.32 51.13 216,472 +1.96(+3.99%)
Nov 08, 2023 50.78 50.96 48.98 49.17 197,674 -2.06(-4.02%)
Nov 07, 2023 51.83 51.98 51.01 51.23 172,930 -1.04(-2.00%)
Nov 06, 2023 51.94 52.59 51.82 52.27 198,102 -0.32(-0.61%)
Nov 03, 2023 51.65 52.74 51.00 52.59 349,855 -0.12(-0.22%)
Nov 02, 2023 53.03 54.26 52.42 52.71 575,504 -2.13(-3.89%)
Nov 01, 2023 56.51 56.61 54.67 54.84 297,359 -2.16(-3.80%)
Oct 31, 2023 56.54 57.30 56.00 57.00 111,416 -0.17(-0.30%)
Oct 30, 2023 57.26 58.31 56.74 57.17 100,454 +0.39(+0.68%)
Oct 27, 2023 56.69 57.31 56.58 56.79 114,202 +0.25(+0.44%)
Oct 26, 2023 58.20 58.54 56.50 56.54 167,669 -1.37(-2.36%)
Oct 25, 2023 56.88 58.49 56.69 57.91 139,128 +2.42(+4.36%)
Oct 24, 2023 56.67 56.92 55.31 55.48 288,228 -1.85(-3.23%)
Oct 23, 2023 59.27 60.62 56.69 57.34 511,434 -1.71(-2.89%)
Oct 20, 2023 59.09 59.60 58.01 59.04 462,102 +0.22(+0.38%)
Oct 19, 2023 57.09 58.85 56.21 58.82 404,737 +2.65(+4.73%)
Oct 18, 2023 55.77 56.84 55.30 56.17 220,589 +1.05(+1.91%)
Oct 17, 2023 55.08 55.96 54.83 55.11 254,454 +1.08(+1.99%)
Oct 16, 2023 53.78 54.56 53.66 54.04 218,647 +1.29(+2.44%)
Oct 13, 2023 52.81 53.44 52.48 52.75 318,755 -1.59(-2.92%)
Oct 12, 2023 52.19 54.45 52.01 54.34 376,509 +2.37(+4.56%)
Oct 11, 2023 53.22 53.51 51.97 51.97 437,388 -3.28(-5.94%)
Oct 10, 2023 55.39 56.46 54.31 55.25 272,486 -0.06(-0.11%)
Oct 09, 2023 57.35 57.45 54.88 55.31 301,747 -1.65(-2.89%)
Oct 06, 2023 56.89 57.85 55.63 56.96 258,057 +1.46(+2.62%)
Oct 05, 2023 55.40 55.77 54.79 55.51 344,117 +0.43(+0.79%)
Oct 04, 2023 56.16 56.16 54.62 55.07 434,351 -1.03(-1.84%)
Oct 03, 2023 53.43 56.24 53.35 56.10 565,008 +3.55(+6.75%)
Oct 02, 2023 51.15 52.55 50.65 52.55 358,855 +1.95(+3.86%)
Sep 29, 2023 49.60 51.09 49.01 50.60 457,566 +0.64(+1.27%)
Sep 28, 2023 51.92 52.26 49.80 49.96 357,211 +0.07(+0.15%)
Sep 27, 2023 48.25 50.33 47.87 49.89 379,080 +1.14(+2.34%)
Sep 26, 2023 48.00 48.96 47.94 48.75 436,086 +0.80(+1.67%)
Sep 25, 2023 46.51 47.99 47.37 47.95 369,762 +2.96(+6.59%)
Sep 22, 2023 46.25 46.62 44.74 44.99 284,208 -0.48(-1.05%)
Sep 21, 2023 44.89 45.47 44.82 45.46 545,290 +2.47(+5.75%)
Sep 20, 2023 43.05 43.22 42.72 42.99 95,767 -0.32(-0.73%)
Sep 19, 2023 43.13 43.36 42.79 43.31 89,123 +0.55(+1.27%)
Sep 18, 2023 43.20 43.34 42.75 42.77 151,157 -0.35(-0.81%)
Sep 15, 2023 42.89 43.21 42.83 43.11 167,818 +0.38(+0.88%)
Sep 14, 2023 42.56 43.06 42.47 42.74 185,185 +0.06(+0.15%)
Sep 13, 2023 42.83 43.01 42.44 42.68 279,524 +0.13(+0.32%)
Sep 12, 2023 42.93 43.07 42.48 42.54 116,413 -0.68(-1.57%)
Sep 11, 2023 43.22 43.36 42.97 43.22 242,283 +0.54(+1.26%)
Sep 08, 2023 42.78 42.94 42.33 42.68 196,872 -0.19(-0.43%)
Sep 07, 2023 42.80 43.08 42.75 42.87 69,263 +0.01(+0.01%)
Sep 06, 2023 42.63 43.00 42.40 42.86 285,338 -0.19(-0.43%)
Sep 05, 2023 42.49 43.16 42.40 43.05 273,611 +1.17(+2.79%)
Sep 01, 2023 41.21 42.06 41.14 41.88 562,005 +1.48(+3.65%)
Aug 31, 2023 40.37 40.77 40.31 40.40 283,881 -0.16(-0.40%)
Aug 30, 2023 40.63 40.94 40.41 40.56 277,075 +0.08(+0.20%)
Aug 29, 2023 40.99 41.03 40.07 40.48 903,294 -0.50(-1.23%)
Aug 28, 2023 40.79 41.36 40.60 40.99 449,627 -0.78(-1.88%)
Aug 25, 2023 42.20 42.24 41.59 41.77 276,414 -0.66(-1.56%)
Aug 24, 2023 42.04 42.43 41.87 42.43 212,581 -0.03(-0.07%)
Aug 23, 2023 43.47 43.47 42.37 42.46 371,472 -2.20(-4.93%)
Aug 22, 2023 45.18 45.35 44.62 44.67 213,872 -0.52(-1.15%)
Aug 21, 2023 45.11 45.59 44.90 45.18 403,946 +1.75(+4.03%)
Aug 18, 2023 43.69 43.75 43.06 43.44 562,072 +0.15(+0.35%)
Aug 17, 2023 43.04 43.64 42.83 43.28 608,926 +1.21(+2.88%)
Aug 16, 2023 42.14 42.23 41.49 42.07 226,047 +0.47(+1.12%)
Aug 15, 2023 41.35 41.67 41.23 41.61 252,567 +1.09(+2.69%)
Aug 14, 2023 40.63 40.74 40.03 40.52 385,168 -0.08(-0.21%)
Aug 11, 2023 40.48 40.80 40.15 40.60 301,242 +0.06(+0.14%)
Aug 10, 2023 39.40 40.55 39.36 40.55 357,021 +0.55(+1.38%)
Aug 09, 2023 40.39 40.39 39.94 39.99 304,101 -0.32(-0.79%)
Aug 08, 2023 40.23 40.44 39.72 40.31 321,852 -0.82(-2.00%)
Aug 07, 2023 40.83 41.29 40.68 41.14 227,521 +0.76(+1.89%)
Aug 04, 2023 41.96 41.96 40.23 40.38 328,472 -0.49(-1.20%)
Aug 03, 2023 40.42 41.07 40.23 40.87 698,741 +2.74(+7.18%)
Aug 02, 2023 38.13 38.71 37.81 38.13 593,678 +1.24(+3.37%)
Aug 01, 2023 36.19 37.00 36.19 36.89 298,283 +1.08(+3.03%)
Jul 31, 2023 35.95 35.95 35.31 35.80 241,625 -0.19(-0.51%)
Jul 28, 2023 35.94 36.28 35.85 35.99 400,552 +0.66(+1.87%)
Jul 27, 2023 34.29 35.43 34.20 35.33 793,862 +1.43(+4.21%)
Jul 26, 2023 33.40 33.99 33.37 33.90 191,502 -0.04(-0.13%)
Jul 25, 2023 34.03 34.19 33.71 33.94 201,927 +0.15(+0.44%)
Jul 24, 2023 33.51 33.83 33.34 33.80 143,764 -0.05(-0.16%)
Jul 21, 2023 33.45 33.94 33.39 33.85 144,397 +0.35(+1.04%)
Jul 20, 2023 33.11 33.64 33.10 33.50 205,211 +0.89(+2.74%)
Jul 19, 2023 33.01 33.28 32.59 32.61 241,471 -0.54(-1.64%)
Jul 18, 2023 33.30 33.37 33.09 33.15 157,997 -0.32(-0.96%)
Jul 17, 2023 33.59 33.74 33.39 33.47 138,109 -0.51(-1.49%)
Jul 14, 2023 33.93 34.07 33.79 33.98 119,575 -0.51(-1.48%)
Jul 13, 2023 34.71 34.91 34.13 34.49 187,257 -0.75(-2.13%)
Jul 12, 2023 35.75 35.88 34.99 35.24 247,569 -0.64(-1.77%)
Jul 11, 2023 35.88 36.11 35.55 35.88 202,344 -0.66(-1.82%)
Jul 10, 2023 36.42 36.72 36.19 36.54 217,521 +0.18(+0.51%)
Jul 07, 2023 36.21 36.48 36.13 36.36 364,772 +1.27(+3.62%)
Jul 06, 2023 34.74 35.19 34.69 35.09 204,647 +1.22(+3.60%)
Jul 05, 2023 33.30 34.11 33.30 33.87 149,026 +0.49(+1.46%)
Jul 03, 2023 32.97 33.48 32.86 33.38 91,383 +0.25(+0.75%)
Jun 30, 2023 33.65 33.72 32.98 33.13 328,986 -0.43(-1.29%)
Jun 29, 2023 33.25 33.73 33.16 33.56 213,187 +1.10(+3.40%)
Jun 28, 2023 32.49 32.83 32.35 32.46 131,566 -0.34(-1.03%)
Jun 27, 2023 32.61 33.06 32.58 32.80 84,029 +0.16(+0.49%)
Jun 26, 2023 32.35 32.67 32.30 32.64 275,341 +0.25(+0.78%)
Jun 23, 2023 32.24 32.51 32.16 32.39 206,598 -0.66(-2.01%)
Jun 22, 2023 32.81 33.16 32.63 33.05 130,883 +0.72(+2.22%)
Jun 21, 2023 32.90 33.33 32.33 32.33 174,581 -0.08(-0.26%)
Jun 20, 2023 32.70 32.74 32.31 32.42 246,394 -0.65(-1.98%)
Jun 16, 2023 33.24 33.58 32.92 33.07 368,112 +0.23(+0.71%)
Jun 15, 2023 32.87 33.11 32.44 32.84 250,556 -1.95(-5.60%)
May 08, 2023 34.84 34.97 34.67 34.79 77,428 -0.02(-0.06%)
May 05, 2023 35.22 35.33 34.79 34.81 127,842 +0.41(+1.18%)
May 04, 2023 34.36 34.50 33.76 34.41 84,880 +0.72(+2.14%)
May 03, 2023 33.77 34.22 33.49 33.68 80,439 +0.03(+0.08%)
May 02, 2023 34.47 34.54 33.59 33.66 162,583 -1.47(-4.19%)
May 01, 2023 33.55 35.33 33.48 35.13 190,820 +2.14(+6.49%)
Apr 28, 2023 33.05 33.25 32.81 32.99 37,844 -0.80(-2.38%)
Apr 27, 2023 34.21 34.53 33.75 33.79 182,124 -0.77(-2.24%)
Apr 26, 2023 33.93 34.57 33.73 34.57 174,237 +0.99(+2.95%)
Apr 25, 2023 33.54 33.73 32.96 33.58 193,016 -0.11(-0.33%)
Apr 24, 2023 33.87 34.04 33.57 33.69 150,560 -0.10(-0.30%)
Apr 21, 2023 33.06 33.83 33.06 33.79 172,443 +1.03(+3.14%)
Apr 20, 2023 32.86 32.90 32.60 32.76 158,132 -0.20(-0.61%)
Apr 19, 2023 33.16 33.36 32.83 32.96 207,171 -0.13(-0.38%)
Apr 18, 2023 33.12 33.16 32.64 33.09 149,713 -0.02(-0.06%)
Apr 17, 2023 32.18 33.18 32.18 33.11 168,826 +1.00(+3.12%)
Apr 14, 2023 31.94 32.28 31.87 32.10 200,241 +0.37(+1.18%)
Apr 13, 2023 31.25 31.87 31.12 31.73 97,233 +0.18(+0.58%)
Apr 12, 2023 31.49 32.12 31.49 31.55 98,987 +0.18(+0.57%)
Apr 11, 2023 31.54 31.74 31.37 31.37 56,281 -0.63(-1.97%)
Apr 10, 2023 31.69 32.34 31.69 32.00 107,086 +0.35(+1.11%)
Apr 06, 2023 31.75 31.82 31.53 31.65 285,281 -0.08(-0.25%)
Apr 05, 2023 32.05 32.31 31.69 31.73 183,046 -0.17(-0.54%)
Apr 04, 2023 32.33 32.36 31.53 31.90 111,173 -0.04(-0.12%)
Apr 03, 2023 31.92 32.10 31.57 31.94 131,141 -0.08(-0.25%)
Mar 31, 2023 32.30 32.65 31.92 32.01 135,668 -0.78(-2.37%)
Mar 30, 2023 32.91 33.05 32.54 32.79 126,126 -0.42(-1.27%)
Mar 29, 2023 33.64 33.64 33.09 33.21 211,969 -0.38(-1.14%)
Mar 28, 2023 33.79 33.90 33.48 33.59 122,311 -0.20(-0.61%)
Mar 27, 2023 33.75 33.86 33.04 33.80 266,970 +0.67(+2.01%)
Mar 24, 2023 33.41 33.86 33.13 33.13 235,198 -0.14(-0.41%)
Mar 23, 2023 33.27 33.69 33.12 33.27 116,476 +0.97(+2.99%)
Mar 22, 2023 33.09 33.15 32.30 32.30 432,729 -1.39(-4.13%)
Mar 21, 2023 34.69 34.69 33.64 33.69 98,031 +0.23(+0.69%)
Mar 20, 2023 33.69 34.22 33.11 33.46 137,770 -0.24(-0.70%)
Mar 17, 2023 33.10 33.76 32.68 33.70 230,835 -0.66(-1.91%)
Mar 16, 2023 35.08 36.35 34.16 34.36 556,524 -2.34(-6.37%)
Mar 15, 2023 34.84 36.87 34.67 36.69 819,838 +1.41(+3.99%)
Mar 14, 2023 34.50 35.31 34.05 35.29 409,047 +1.48(+4.38%)
Mar 13, 2023 32.50 34.26 32.13 33.81 812,484 +1.14(+3.49%)
Mar 10, 2023 32.61 32.82 31.67 32.67 992,825 -1.02(-3.03%)
Mar 09, 2023 34.23 34.24 33.62 33.68 397,028 -0.27(-0.80%)
Mar 08, 2023 33.73 33.99 33.41 33.96 230,408 -0.56(-1.61%)
Mar 07, 2023 34.79 35.13 34.26 34.51 361,906 -0.73(-2.07%)
Mar 06, 2023 34.70 35.42 34.70 35.24 155,299 +0.89(+2.60%)
Mar 03, 2023 35.06 35.43 34.35 34.35 289,129 -1.62(-4.50%)
Mar 02, 2023 36.18 36.45 35.79 35.97 314,172 +0.99(+2.82%)
Mar 01, 2023 34.83 35.42 34.61 34.98 223,288 +0.96(+2.83%)
Feb 28, 2023 34.90 35.03 34.02 34.02 155,112 -0.72(-2.07%)
Feb 27, 2023 34.67 34.92 34.35 34.74 143,221 +0.17(+0.49%)
Feb 24, 2023 34.21 34.92 33.88 34.57 230,267 +0.26(+0.75%)
Feb 23, 2023 34.78 34.88 34.09 34.31 322,486 -1.23(-3.47%)
Feb 22, 2023 35.85 35.85 35.24 35.55 192,310 -0.16(-0.44%)
Feb 21, 2023 35.23 35.87 35.18 35.71 263,147 +1.75(+5.17%)
Feb 17, 2023 35.04 35.07 33.93 33.95 203,844 -0.03(-0.09%)
Feb 16, 2023 33.52 34.18 33.46 33.98 505,262 +1.28(+3.92%)
Feb 15, 2023 32.27 33.11 32.01 32.70 340,150 +0.69(+2.15%)
Feb 14, 2023 31.86 32.77 31.57 32.01 226,743 +0.14(+0.45%)
Feb 13, 2023 32.08 32.09 31.58 31.87 133,511 -0.24(-0.74%)
Feb 10, 2023 31.41 32.29 31.41 32.11 777,371 +0.91(+2.93%)
Feb 09, 2023 30.04 31.31 29.88 31.19 187,651 +0.28(+0.92%)
Feb 08, 2023 31.34 31.76 30.91 30.91 183,383 -0.67(-2.13%)
Feb 07, 2023 31.15 31.69 30.83 31.58 184,019 +0.73(+2.37%)
Feb 06, 2023 31.11 31.11 30.74 30.85 154,726 -0.16(-0.51%)
Feb 03, 2023 31.20 31.39 30.76 31.01 314,437 +0.20(+0.66%)
Feb 02, 2023 30.51 31.12 30.28 30.81 648,468 -0.44(-1.40%)
Feb 01, 2023 30.92 31.79 30.51 31.24 528,704 -0.13(-0.40%)
Jan 31, 2023 31.64 32.15 31.24 31.37 214,576 -0.73(-2.27%)
Jan 30, 2023 32.04 32.19 31.65 32.10 123,023 +0.14(+0.43%)
Jan 27, 2023 32.59 32.69 31.82 31.96 159,916 +0.17(+0.53%)
Jan 26, 2023 32.05 32.37 31.63 31.79 215,876 +0.13(+0.40%)
Jan 25, 2023 31.80 32.18 31.47 31.67 233,676 -0.15(-0.47%)
Jan 24, 2023 32.62 33.11 31.69 31.82 201,277 -1.06(-3.23%)
Jan 23, 2023 33.15 33.21 32.63 32.88 336,933 +0.04(+0.11%)
Jan 20, 2023 32.20 32.99 32.06 32.84 325,411 +0.85(+2.66%)
Jan 19, 2023 32.35 32.55 31.90 31.99 178,410 -0.20(-0.64%)
Jan 18, 2023 31.93 32.99 31.77 32.20 392,150 -1.31(-3.91%)
Jan 17, 2023 33.69 33.71 33.01 33.51 195,282 +0.11(+0.33%)
Jan 13, 2023 32.54 33.59 32.13 33.40 323,832 +1.07(+3.31%)
Jan 12, 2023 32.89 33.58 32.27 32.33 408,436 -0.19(-0.60%)
Jan 11, 2023 33.01 33.07 32.51 32.52 408,581 -1.46(-4.29%)
Jan 10, 2023 33.31 34.27 33.11 33.98 674,306 +1.49(+4.60%)
Jan 09, 2023 33.50 33.61 32.07 32.49 1,080,014 -0.23(-0.71%)
Jan 06, 2023 34.22 34.31 32.33 32.72 1,242,869 -1.92(-5.54%)
Jan 05, 2023 35.52 35.56 34.64 34.64 181,658 -0.53(-1.51%)
Jan 04, 2023 34.88 35.72 34.81 35.16 259,104 -0.23(-0.64%)
Jan 03, 2023 35.39 36.10 35.08 35.39 333,758 -2.16(-5.75%)
Dec 30, 2022 37.69 38.01 36.91 37.55 282,182 +0.30(+0.80%)
Dec 29, 2022 37.94 38.07 36.88 37.25 226,974 -0.96(-2.51%)
Dec 28, 2022 36.86 38.59 36.63 38.21 306,462 +0.39(+1.03%)
Dec 27, 2022 37.27 37.86 36.98 37.82 295,017 +1.56(+4.31%)
Dec 23, 2022 35.60 36.29 35.60 36.26 438,402 +1.35(+3.87%)
Dec 22, 2022 34.77 35.08 34.56 34.91 187,958 +0.54(+1.57%)
Dec 21, 2022 33.69 34.52 33.48 34.37 166,685 -0.10(-0.29%)
Dec 20, 2022 33.96 34.47 33.78 34.47 301,115 +1.39(+4.21%)
Dec 19, 2022 32.87 33.41 32.79 33.08 232,831 +1.13(+3.54%)
Dec 16, 2022 32.44 32.67 31.67 31.95 221,325 +0.20(+0.64%)
Dec 15, 2022 31.95 31.95 31.32 31.75 306,529 -1.13(-3.44%)
Dec 14, 2022 33.91 34.12 32.83 32.88 352,349 -0.71(-2.10%)
Dec 13, 2022 32.95 33.77 32.67 33.58 366,836 -0.96(-2.77%)
Dec 12, 2022 34.25 34.86 33.81 34.54 225,728 -0.41(-1.18%)
Dec 09, 2022 33.96 35.04 33.94 34.95 376,784 +1.74(+5.24%)
Dec 08, 2022 33.71 33.81 33.08 33.21 360,530 +0.67(+2.07%)
Dec 07, 2022 32.61 33.10 32.23 32.54 352,636 -0.59(-1.78%)
Dec 06, 2022 33.57 33.86 32.70 33.13 282,307 -0.64(-1.90%)
Dec 05, 2022 33.39 33.96 33.32 33.77 348,703 +1.19(+3.64%)
Dec 02, 2022 33.53 33.96 32.51 32.58 735,948 -0.03(-0.10%)
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.