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 (%)
Apr 28, 2023	32.95	33.15	32.72	32.89	37,955	-0.80(-2.38%)
Apr 27, 2023	34.11	34.43	33.65	33.70	182,654	-0.77(-2.24%)
Apr 26, 2023	33.83	34.47	33.63	34.47	174,744	+0.99(+2.95%)
Apr 25, 2023	33.44	33.64	32.86	33.48	193,578	-0.11(-0.33%)
Apr 24, 2023	33.77	33.94	33.47	33.59	150,999	-0.10(-0.30%)
Apr 21, 2023	32.97	33.73	32.97	33.69	172,946	+1.03(+3.14%)
Apr 20, 2023	32.76	32.81	32.50	32.66	158,593	-0.20(-0.61%)
Apr 19, 2023	33.06	33.26	32.73	32.86	207,775	-0.13(-0.38%)
Apr 18, 2023	33.03	33.06	32.54	32.99	150,149	-0.02(-0.06%)
Apr 17, 2023	32.09	33.08	32.09	33.01	169,318	+1.00(+3.12%)
Apr 14, 2023	31.84	32.19	31.78	32.01	200,825	+0.37(+1.18%)
Apr 13, 2023	31.16	31.78	31.03	31.64	97,517	+0.18(+0.58%)
Apr 12, 2023	31.40	32.02	31.40	31.45	99,275	+0.18(+0.57%)
Apr 11, 2023	31.44	31.65	31.28	31.28	56,445	-0.63(-1.97%)
Apr 10, 2023	31.60	32.25	31.60	31.91	107,398	+0.35(+1.11%)
Apr 06, 2023	31.66	31.73	31.43	31.55	286,112	-0.08(-0.25%)
Apr 05, 2023	31.95	32.21	31.59	31.63	183,579	-0.17(-0.54%)
Apr 04, 2023	32.24	32.26	31.44	31.81	111,497	-0.04(-0.11%)

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.