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 (%)
Apr 28, 2023 33.12 33.32 32.89 33.07 37,757 -0.81(-2.38%)
Apr 27, 2023 34.29 34.61 33.83 33.87 181,706 -0.78(-2.24%)
Apr 26, 2023 34.01 34.65 33.80 34.65 173,837 +0.99(+2.95%)
Apr 25, 2023 33.61 33.81 33.03 33.66 192,573 -0.11(-0.33%)
Apr 24, 2023 33.95 34.11 33.65 33.77 150,215 -0.10(-0.30%)
Apr 21, 2023 33.14 33.91 33.14 33.87 172,048 +1.03(+3.14%)
Apr 20, 2023 32.94 32.98 32.67 32.84 157,769 -0.20(-0.61%)
Apr 19, 2023 33.24 33.44 32.90 33.04 206,696 -0.13(-0.38%)
Apr 18, 2023 33.20 33.24 32.71 33.16 149,370 -0.02(-0.06%)
Apr 17, 2023 32.26 33.26 32.26 33.18 168,439 +1.01(+3.12%)
Apr 14, 2023 32.01 32.36 31.95 32.18 199,782 +0.37(+1.18%)
Apr 13, 2023 31.32 31.95 31.19 31.80 97,010 +0.18(+0.58%)
Apr 12, 2023 31.56 32.19 31.56 31.62 98,760 +0.18(+0.57%)
Apr 11, 2023 31.61 31.81 31.44 31.44 56,152 -0.63(-1.97%)
Apr 10, 2023 31.77 32.42 31.76 32.07 106,840 +0.35(+1.11%)
Apr 06, 2023 31.82 31.89 31.60 31.72 284,627 -0.08(-0.25%)
Apr 05, 2023 32.12 32.38 31.76 31.80 182,626 -0.17(-0.54%)
Apr 04, 2023 32.40 32.43 31.61 31.97 110,918 -0.04(-0.11%)
Apr 03, 2023 32.00 32.18 31.64 32.01 130,840 -0.08(-0.25%)
Mar 31, 2023 32.38 32.72 32.00 32.09 135,357 -0.78(-2.37%)
Mar 30, 2023 32.99 33.13 32.61 32.87 125,837 -0.42(-1.27%)
Mar 29, 2023 33.72 33.72 33.17 33.29 211,483 -0.38(-1.14%)
Mar 28, 2023 33.87 33.98 33.56 33.67 122,030 -0.21(-0.61%)
Mar 27, 2023 33.83 33.94 33.12 33.88 266,357 +0.67(+2.01%)
Mar 24, 2023 33.48 33.94 33.21 33.21 234,659 -0.14(-0.41%)
Mar 23, 2023 33.35 33.77 33.19 33.35 116,208 +0.97(+2.99%)
Mar 22, 2023 33.16 33.23 32.38 32.38 431,736 -1.40(-4.13%)
Mar 21, 2023 34.77 34.77 33.71 33.77 97,806 +0.23(+0.69%)
Mar 20, 2023 33.77 34.30 33.18 33.54 137,454 -0.24(-0.70%)
Mar 17, 2023 33.17 33.84 32.75 33.78 230,305 -0.66(-1.91%)
Mar 16, 2023 35.16 36.43 34.24 34.44 555,247 -2.34(-6.37%)
Mar 15, 2023 34.92 36.95 34.75 36.78 817,957 +1.41(+3.99%)
Mar 14, 2023 34.58 35.39 34.13 35.37 408,109 +1.48(+4.38%)
Mar 13, 2023 32.58 34.34 32.20 33.88 810,620 +1.14(+3.49%)
Mar 10, 2023 32.68 32.89 31.75 32.74 990,547 -1.02(-3.03%)
Mar 09, 2023 34.30 34.31 33.70 33.76 396,117 -0.27(-0.80%)
Mar 08, 2023 33.80 34.07 33.49 34.04 229,879 -0.56(-1.61%)
Mar 07, 2023 34.87 35.21 34.34 34.59 361,075 -0.73(-2.07%)
Mar 06, 2023 34.78 35.50 34.78 35.33 154,943 +0.89(+2.60%)
Mar 03, 2023 35.14 35.51 34.43 34.43 288,465 -1.62(-4.50%)
Mar 02, 2023 36.26 36.54 35.87 36.05 313,451 +0.99(+2.82%)
Mar 01, 2023 34.91 35.50 34.69 35.06 222,775 +0.96(+2.83%)
Feb 28, 2023 34.98 35.11 34.10 34.10 154,757 -0.72(-2.07%)
Feb 27, 2023 34.75 35.00 34.43 34.82 142,892 +0.17(+0.49%)
Feb 24, 2023 34.29 35.00 33.96 34.65 229,739 +0.26(+0.75%)
Feb 23, 2023 34.86 34.96 34.17 34.39 321,746 -1.24(-3.47%)
Feb 22, 2023 35.94 35.94 35.32 35.63 191,869 -0.16(-0.44%)
Feb 21, 2023 35.31 35.96 35.26 35.79 262,543 +1.76(+5.17%)
Feb 17, 2023 35.12 35.15 34.01 34.03 203,376 -0.03(-0.09%)
Feb 16, 2023 33.59 34.26 33.54 34.06 504,103 +1.28(+3.92%)
Feb 15, 2023 32.34 33.19 32.09 32.78 339,370 +0.69(+2.15%)
Feb 14, 2023 31.93 32.85 31.64 32.09 226,223 +0.14(+0.45%)
Feb 13, 2023 32.15 32.17 31.66 31.95 133,205 -0.24(-0.74%)
Feb 10, 2023 31.48 32.36 31.48 32.18 775,587 +0.92(+2.93%)
Feb 09, 2023 30.11 31.38 29.95 31.27 187,221 +0.28(+0.92%)
Feb 08, 2023 31.41 31.83 30.98 30.98 182,962 -0.67(-2.13%)
Feb 07, 2023 31.22 31.77 30.90 31.66 183,597 +0.73(+2.37%)
Feb 06, 2023 31.18 31.18 30.81 30.92 154,371 -0.16(-0.51%)
Feb 03, 2023 31.27 31.47 30.83 31.08 313,715 +0.21(+0.66%)
Feb 02, 2023 30.58 31.19 30.35 30.88 646,981 -0.44(-1.40%)
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.