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 (%)
Feb 28, 2022	22.56	22.56	22.00	22.13	110,765	-0.72(-3.16%)
Feb 25, 2022	23.03	23.08	22.79	22.85	81,207	-0.20(-0.86%)
Feb 24, 2022	22.73	23.35	22.61	23.05	166,396	-0.17(-0.74%)
Feb 23, 2022	22.73	23.22	22.68	23.22	73,856	+0.42(+1.85%)
Feb 22, 2022	22.99	23.13	22.79	22.80	88,396	-0.06(-0.26%)
Feb 18, 2022				22.86	0	-0.45(-1.91%)
Feb 17, 2022	23.36	23.60	22.96	23.30	161,198	-0.37(-1.58%)
Feb 16, 2022	23.58	24.10	23.50	23.68	227,934	-0.25(-1.05%)
Feb 15, 2022	23.73	23.95	23.72	23.93	186,611	+0.48(+2.05%)
Feb 14, 2022	23.03	23.52	22.98	23.45	318,634	+0.77(+3.41%)
Feb 11, 2022	22.85	23.66	22.64	22.68	721,955	-0.01(-0.05%)
Feb 10, 2022	22.33	22.69	22.15	22.69	95,145	+0.70(+3.19%)
Feb 09, 2022	21.90	22.01	21.71	21.99	61,834	-0.35(-1.56%)
Feb 08, 2022	21.94	22.33	21.94	22.33	149,632	+0.52(+2.41%)
Feb 07, 2022	21.62	21.81	21.55	21.81	137,506	+0.28(+1.30%)
Feb 04, 2022	21.41	21.68	21.29	21.53	170,108	+0.21(+1.00%)
Feb 03, 2022	21.42		21.19	21.32	92,201	+0.28(+1.33%)
Feb 02, 2022	21.24	21.24	20.71	21.03	67,783	-0.21(-0.98%)

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.