Indicators

Simplify Interest Rate Hedge ETF (NY: PFIX )

47.75 -0.31 (-0.65%)

Streaming Delayed Price Updated: 1:21 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	39.59	39.61	38.58	39.57	84,442	+0.50(+1.29%)
Dec 28, 2023	37.99	39.37	37.99	39.06	197,196	+0.73(+1.91%)
Dec 27, 2023	39.01	39.01	37.42	38.33	151,726	-0.76(-1.95%)
Dec 26, 2023	39.71	40.54	39.08	39.09	103,072	+0.08(+0.19%)
Dec 22, 2023	38.30	39.22	38.21	39.02	143,073	+0.51(+1.33%)
Dec 21, 2023	37.94	38.96	37.94	38.50	147,665	+0.89(+2.36%)
Dec 20, 2023	37.45	38.24	37.45	37.61	225,555	-0.22(-0.59%)
Dec 19, 2023	37.54	38.03	37.06	37.84	274,608	-0.18(-0.47%)
Dec 18, 2023	37.67	38.44	37.51	38.02	173,750	+0.44(+1.17%)
Dec 15, 2023	38.50	38.79	37.55	37.58	236,327	-0.73(-1.89%)
Dec 14, 2023	40.00	40.21	38.27	38.30	382,202	-2.92(-7.08%)
Dec 13, 2023	41.84	42.10	40.34	41.22	81,641	-1.25(-2.95%)
Dec 12, 2023	42.97	43.00	42.16	42.47	47,022	-0.48(-1.11%)
Dec 11, 2023	43.07	43.55	42.88	42.95	124,190	-0.12(-0.28%)
Dec 08, 2023	42.91	43.67	42.91	43.07	113,000	+0.67(+1.57%)
Dec 07, 2023	42.51	42.71	41.68	42.40	140,501	+0.19(+0.45%)
Dec 06, 2023	42.72	43.03	41.93	42.21	307,133	-1.13(-2.60%)
Dec 05, 2023	44.26	44.32	43.24	43.34	175,159	-2.07(-4.56%)
Dec 04, 2023	45.05	45.94	44.88	45.41	99,430	+0.37(+0.82%)

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.