Skip to main content

Simplify Interest Rate Hedge ETF (NY: PFIX )

45.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 34.98 35.11 34.10 34.10 154,764 -0.72(-2.07%)
Feb 27, 2023 34.75 35.00 34.43 34.82 142,900 +0.17(+0.49%)
Feb 24, 2023 34.29 35.00 33.96 34.65 229,750 +0.26(+0.75%)
Feb 23, 2023 34.86 34.96 34.17 34.39 321,763 -1.24(-3.47%)
Feb 22, 2023 35.93 35.93 35.32 35.63 191,878 -0.16(-0.44%)
Feb 21, 2023 35.31 35.96 35.26 35.79 262,556 +1.76(+5.17%)
Feb 17, 2023 35.12 35.15 34.01 34.03 203,386 -0.03(-0.09%)
Feb 16, 2023 33.59 34.26 33.53 34.06 504,128 +1.28(+3.92%)
Feb 15, 2023 32.34 33.19 32.09 32.78 339,387 +0.69(+2.15%)
Feb 14, 2023 31.93 32.85 31.64 32.09 226,234 +0.14(+0.45%)
Feb 13, 2023 32.15 32.16 31.65 31.94 133,212 -0.24(-0.74%)
Feb 10, 2023 31.48 32.36 31.48 32.18 775,627 +0.92(+2.93%)
Feb 09, 2023 30.11 31.38 29.95 31.26 187,230 +0.28(+0.92%)
Feb 08, 2023 31.41 31.83 30.98 30.98 182,971 -0.67(-2.13%)
Feb 07, 2023 31.22 31.76 30.90 31.65 183,606 +0.73(+2.37%)
Feb 06, 2023 31.18 31.18 30.81 30.92 154,379 -0.16(-0.51%)
Feb 03, 2023 31.27 31.46 30.83 31.08 313,731 +0.21(+0.66%)
Feb 02, 2023 30.58 31.19 30.35 30.88 647,013 -0.44(-1.40%)
Feb 01, 2023 30.99 31.86 30.58 31.31 527,518 -0.13(-0.40%)
Jan 31, 2023 31.71 32.22 31.31 31.44 214,094 -0.73(-2.27%)
Jan 30, 2023 32.11 32.27 31.72 32.17 122,747 +0.14(+0.43%)
Jan 27, 2023 32.66 32.77 31.89 32.03 159,557 +0.17(+0.53%)
Jan 26, 2023 32.12 32.45 31.70 31.86 215,392 +0.13(+0.40%)
Jan 25, 2023 31.88 32.25 31.54 31.74 233,151 -0.15(-0.47%)
Jan 24, 2023 32.70 33.19 31.77 31.89 200,826 -1.06(-3.23%)
Jan 23, 2023 33.22 33.29 32.70 32.95 336,177 +0.04(+0.11%)
Jan 20, 2023 32.27 33.07 32.13 32.92 324,680 +0.85(+2.66%)
Jan 19, 2023 32.42 32.62 31.97 32.06 178,010 -0.20(-0.63%)
Jan 18, 2023 32.01 33.07 31.84 32.27 391,270 -1.31(-3.91%)
Jan 17, 2023 33.77 33.79 33.08 33.58 194,843 +0.11(+0.33%)
Jan 13, 2023 32.62 33.66 32.21 33.47 323,105 +1.07(+3.31%)
Jan 12, 2023 32.97 33.65 32.34 32.40 407,520 -0.19(-0.60%)
Jan 11, 2023 33.08 33.14 32.58 32.60 407,664 -1.46(-4.29%)
Jan 10, 2023 33.38 34.35 33.18 34.06 672,793 +1.50(+4.60%)
Jan 09, 2023 33.58 33.68 32.14 32.56 1,077,591 -0.23(-0.71%)
Jan 06, 2023 34.29 34.39 32.41 32.79 1,240,081 -1.92(-5.54%)
Jan 05, 2023 35.60 35.64 34.71 34.71 181,250 -0.53(-1.51%)
Jan 04, 2023 34.95 35.80 34.89 35.24 258,522 -0.23(-0.64%)
Jan 03, 2023 35.46 36.18 35.16 35.47 333,009 -2.17(-5.75%)
Dec 30, 2022 37.78 38.10 36.99 37.64 281,549 +0.30(+0.80%)
Dec 29, 2022 38.02 38.16 36.96 37.34 226,465 -0.96(-2.51%)
Dec 28, 2022 36.95 38.68 36.71 38.30 305,775 +0.39(+1.03%)
Dec 27, 2022 37.36 37.95 37.06 37.91 294,355 +1.57(+4.31%)
Dec 23, 2022 35.68 36.37 35.68 36.34 437,418 +1.35(+3.87%)
Dec 22, 2022 34.85 35.16 34.64 34.99 187,536 +0.54(+1.57%)
Dec 21, 2022 33.76 34.60 33.56 34.45 166,311 -0.10(-0.29%)
Dec 20, 2022 34.04 34.55 33.86 34.55 300,439 +1.39(+4.21%)
Dec 19, 2022 32.95 33.49 32.86 33.16 232,309 +1.13(+3.54%)
Dec 16, 2022 32.52 32.74 31.74 32.02 220,828 +0.20(+0.64%)
Dec 15, 2022 32.02 32.02 31.39 31.82 305,841 -1.13(-3.44%)
Dec 14, 2022 33.98 34.19 32.90 32.95 351,558 -0.71(-2.10%)
Dec 13, 2022 33.02 33.84 32.74 33.66 366,013 -0.96(-2.77%)
Dec 12, 2022 34.32 34.94 33.88 34.62 225,222 -0.41(-1.18%)
Dec 09, 2022 34.04 35.12 34.02 35.03 375,938 +1.75(+5.24%)
Dec 08, 2022 33.79 33.88 33.16 33.29 359,721 +0.68(+2.07%)
Dec 07, 2022 32.68 33.18 32.30 32.61 351,845 -0.59(-1.78%)
Dec 06, 2022 33.65 33.94 32.77 33.20 281,673 -0.64(-1.90%)
Dec 05, 2022 33.47 34.04 33.40 33.85 347,921 +1.19(+3.64%)
Dec 02, 2022 33.60 34.04 32.58 32.66 734,296 -0.03(-0.10%)
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.