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 (%)
Jul 29, 2022	26.63	26.95	25.09	26.36	760,591	-0.74(-2.74%)
Jul 28, 2022	27.20	27.52	26.65	27.10	207,629	-0.72(-2.58%)
Jul 27, 2022	27.26	27.87	27.02	27.82	164,200	+0.37(+1.36%)
Jul 26, 2022	27.08	27.52	27.00	27.44	440,767	-0.53(-1.91%)
Jul 25, 2022	28.40	28.58	27.96	27.98	136,633	+0.63(+2.32%)
Jul 22, 2022	27.19	27.63	26.82	27.34	225,624	-0.75(-2.68%)
Jul 21, 2022	28.58	28.58	27.64	28.10	205,406	-0.71(-2.45%)
Jul 20, 2022	28.09	28.96	28.09	28.80	240,752	+0.11(+0.38%)
Jul 19, 2022	28.42	29.02	28.25	28.69	196,188	+0.32(+1.12%)
Jul 18, 2022	28.22	28.97	28.15	28.38	387,678	+0.59(+2.11%)
Jul 15, 2022	28.48	28.67	27.67	27.79	359,974	-1.33(-4.58%)
Jul 14, 2022	29.50	29.89	28.97	29.12	121,769	+0.34(+1.17%)
Jul 13, 2022	30.52	30.89	28.76	28.79	189,789	-0.99(-3.33%)
Jul 12, 2022	29.61	29.97	29.09	29.78	173,336	-0.19(-0.64%)
Jul 11, 2022	30.15	30.21	29.49	29.97	346,631	-1.15(-3.69%)
Jul 08, 2022	30.55	31.39	30.54	31.12	233,098	+0.69(+2.25%)
Jul 07, 2022	29.97	30.90	29.86	30.43	294,384	+0.02(+0.05%)
Jul 06, 2022	29.40	30.51	29.31	30.42	229,509	+0.88(+2.97%)
Jul 05, 2022	29.15	29.61	28.47	29.54	487,956	+0.05(+0.18%)

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.