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 31, 2023	35.84	35.84	35.20	35.70	242,329	-0.18(-0.51%)
Jul 28, 2023	35.84	36.17	35.75	35.88	401,719	+0.66(+1.87%)
Jul 27, 2023	34.19	35.33	34.10	35.23	796,174	+1.42(+4.21%)
Jul 26, 2023	33.30	33.89	33.27	33.80	192,060	-0.04(-0.13%)
Jul 25, 2023	33.93	34.09	33.61	33.85	202,516	+0.15(+0.44%)
Jul 24, 2023	33.41	33.73	33.24	33.70	144,182	-0.05(-0.16%)
Jul 21, 2023	33.35	33.84	33.29	33.75	144,817	+0.35(+1.04%)
Jul 20, 2023	33.01	33.54	33.01	33.40	205,809	+0.89(+2.74%)
Jul 19, 2023	32.91	33.18	32.49	32.51	242,175	-0.54(-1.64%)
Jul 18, 2023	33.20	33.27	33.00	33.05	158,457	-0.32(-0.96%)
Jul 17, 2023	33.50	33.64	33.29	33.38	138,511	-0.51(-1.49%)
Jul 14, 2023	33.83	33.97	33.69	33.88	119,923	-0.51(-1.48%)
Jul 13, 2023	34.61	34.81	34.03	34.39	187,802	-0.75(-2.13%)
Jul 12, 2023	35.65	35.78	34.89	35.14	248,290	-0.63(-1.77%)
Jul 11, 2023	35.78	36.00	35.45	35.78	202,934	-0.66(-1.82%)
Jul 10, 2023	36.32	36.62	36.09	36.44	218,155	+0.18(+0.51%)
Jul 07, 2023	36.10	36.38	36.03	36.25	365,834	+1.27(+3.62%)
Jul 06, 2023	34.64	35.09	34.59	34.99	205,243	+1.22(+3.60%)
Jul 05, 2023	33.20	34.01	33.20	33.77	149,460	+0.49(+1.46%)

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.