Indicators

Simplify Interest Rate Hedge ETF (NY: PFIX )

47.43 -0.04 (-0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.26	30.58	29.69	30.44	242,831	+0.82(+2.76%)
Apr 28, 2022	29.80	30.08	29.56	29.62	266,125	+0.03(+0.11%)
Apr 27, 2022	29.03	29.75	28.67	29.59	258,623	+0.94(+3.27%)
Apr 26, 2022	28.76	28.86	28.29	28.65	290,523	-0.46(-1.59%)
Apr 25, 2022	29.13	29.28	28.41	29.11	258,030	-0.46(-1.57%)
Apr 22, 2022	29.47	29.75	28.78	29.58	316,062	+0.38(+1.30%)
Apr 21, 2022	29.42	30.13	29.20	29.20	490,699	+0.27(+0.94%)
Apr 20, 2022	29.94	29.96	28.77	28.92	391,925	-1.76(-5.74%)
Apr 19, 2022	30.35	30.84	30.08	30.69	453,061	+0.53(+1.76%)
Apr 18, 2022	29.84	30.49	29.72	30.15	383,395	+0.30(+1.01%)
Apr 14, 2022	28.60	29.91	28.60	29.85	342,162	+0.93(+3.21%)
Apr 13, 2022	29.99	29.99	28.05	28.92	723,861	-1.19(-3.94%)
Apr 12, 2022	30.16	30.50	29.88	30.11	596,169	-0.60(-1.95%)
Apr 11, 2022	29.80	30.94	29.75	30.71	571,824	+1.28(+4.35%)
Apr 08, 2022	28.25	30.02	28.17	29.43	495,602	+1.63(+5.86%)
Apr 07, 2022	26.94	28.10	26.94	27.80	568,595	+1.35(+5.10%)
Apr 06, 2022	26.70	26.99	26.15	26.45	653,730	+0.81(+3.17%)
Apr 05, 2022	24.95	26.02	24.79	25.64	303,284	+0.67(+2.69%)
Apr 04, 2022	24.96	25.66	24.92	24.97	333,809	+0.06(+0.25%)

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.