Indicators

Simplify Interest Rate Hedge ETF (NY: PFIX )

49.90 +0.85 (+1.73%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.64	32.15	31.24	31.37	214,576	-0.73(-2.27%)
Jan 30, 2023	32.04	32.19	31.65	32.10	123,023	+0.14(+0.43%)
Jan 27, 2023	32.59	32.69	31.82	31.96	159,916	+0.17(+0.53%)
Jan 26, 2023	32.05	32.37	31.63	31.79	215,876	+0.13(+0.40%)
Jan 25, 2023	31.80	32.18	31.47	31.67	233,676	-0.15(-0.47%)
Jan 24, 2023	32.62	33.11	31.69	31.82	201,277	-1.06(-3.23%)
Jan 23, 2023	33.15	33.21	32.63	32.88	336,933	+0.04(+0.11%)
Jan 20, 2023	32.20	32.99	32.06	32.84	325,411	+0.85(+2.66%)
Jan 19, 2023	32.35	32.55	31.90	31.99	178,410	-0.20(-0.64%)
Jan 18, 2023	31.93	32.99	31.77	32.20	392,150	-1.31(-3.91%)
Jan 17, 2023	33.69	33.71	33.01	33.51	195,282	+0.11(+0.33%)
Jan 13, 2023	32.54	33.59	32.13	33.40	323,832	+1.07(+3.31%)
Jan 12, 2023	32.89	33.58	32.27	32.33	408,436	-0.19(-0.60%)
Jan 11, 2023	33.01	33.07	32.51	32.52	408,581	-1.46(-4.29%)
Jan 10, 2023	33.31	34.27	33.11	33.98	674,306	+1.49(+4.60%)
Jan 09, 2023	33.50	33.61	32.07	32.49	1,080,014	-0.23(-0.71%)
Jan 06, 2023	34.22	34.31	32.33	32.72	1,242,869	-1.92(-5.54%)
Jan 05, 2023	35.52	35.56	34.64	34.64	181,658	-0.53(-1.51%)
Jan 04, 2023	34.88	35.72	34.81	35.16	259,104	-0.23(-0.64%)

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.