Skip to main content

Simplify Interest Rate Hedge ETF (NY: PFIX )

58.65 -0.83 (-1.40%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 58.08 59.24 57.65 58.65 340,608 -0.83(-1.40%)
Feb 01, 2023 58.87 60.52 58.08 59.48 277,702 -0.24(-0.40%)
Jan 31, 2023 60.24 61.21 59.47 59.72 112,706 -1.39(-2.27%)
Jan 30, 2023 61.00 61.29 60.25 61.11 64,618 +0.26(+0.43%)
Jan 27, 2023 62.04 62.24 60.58 60.85 83,996 +0.32(+0.53%)
Jan 26, 2023 61.02 61.63 60.21 60.53 113,389 +0.24(+0.40%)
Jan 25, 2023 60.55 61.26 59.92 60.29 122,738 -0.28(-0.47%)
Jan 24, 2023 62.11 63.05 60.34 60.57 105,721 -2.02(-3.23%)
Jan 23, 2023 63.11 63.24 62.12 62.60 176,974 +0.07(+0.11%)
Jan 20, 2023 61.30 62.82 61.03 62.53 170,922 +1.62(+2.66%)
Jan 19, 2023 61.59 61.97 60.73 60.91 93,710 -0.39(-0.64%)
Jan 18, 2023 60.80 62.82 60.48 61.30 205,977 -2.50(-3.91%)
Jan 17, 2023 64.14 64.18 62.85 63.79 102,571 +0.21(+0.33%)
Jan 13, 2023 61.96 63.94 61.18 63.58 170,092 +2.04(+3.31%)
Jan 12, 2023 62.63 63.92 61.44 61.55 214,531 -0.37(-0.60%)
Jan 11, 2023 62.85 62.96 61.90 61.92 214,607 -2.78(-4.29%)
Jan 10, 2023 63.41 65.25 63.04 64.69 354,179 +2.85(+4.60%)
Jan 09, 2023 63.78 63.98 61.05 61.85 567,277 -0.44(-0.71%)
Jan 06, 2023 65.14 65.33 61.56 62.29 652,817 -3.65(-5.54%)
Jan 05, 2023 67.62 67.71 65.94 65.94 95,416 -1.01(-1.51%)
Jan 04, 2023 66.40 68.01 66.28 66.95 136,094 -0.43(-0.64%)
Jan 03, 2023 67.37 68.73 66.79 67.38 175,306 -4.11(-5.75%)
Dec 30, 2022 71.76 72.37 70.26 71.49 148,216 +0.57(+0.80%)
Dec 29, 2022 72.23 72.48 70.21 70.92 119,218 -1.83(-2.51%)
Dec 28, 2022 70.18 73.48 69.73 72.75 160,969 +0.74(+1.03%)
Dec 27, 2022 70.96 72.08 70.40 72.01 154,957 +2.97(+4.31%)
Dec 23, 2022 67.78 69.08 67.78 69.04 230,270 +2.57(+3.87%)
Dec 22, 2022 66.20 66.80 65.80 66.47 98,724 +1.03(+1.57%)
Dec 21, 2022 64.14 65.72 63.75 65.44 87,551 -0.19(-0.29%)
Dec 20, 2022 64.66 65.63 64.32 65.63 158,160 +2.65(+4.21%)
Dec 19, 2022 62.58 63.61 62.43 62.98 122,294 +2.15(+3.54%)
Dec 16, 2022 61.77 62.19 60.29 60.83 116,251 +0.39(+0.64%)
Dec 15, 2022 60.82 60.82 59.63 60.44 161,004 -2.15(-3.44%)
Dec 14, 2022 64.56 64.95 62.49 62.59 185,071 -1.34(-2.10%)
Dec 13, 2022 62.73 64.29 62.20 63.94 192,680 -1.82(-2.77%)
Dec 12, 2022 65.20 66.37 64.37 65.76 118,563 -0.79(-1.18%)
Dec 09, 2022 64.66 66.71 64.63 66.55 197,905 +3.32(+5.24%)
Dec 08, 2022 64.19 64.36 62.98 63.23 189,368 +1.28(+2.07%)
Dec 07, 2022 62.09 63.03 61.36 61.95 185,222 -1.13(-1.78%)
Dec 06, 2022 63.92 64.47 62.26 63.07 148,281 -1.22(-1.90%)
Dec 05, 2022 63.57 64.66 63.44 64.30 183,156 +2.26(+3.64%)
Dec 02, 2022 63.83 64.66 61.89 62.04 386,556 -0.06(-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.