Indicators

Simplify Interest Rate Hedge ETF (NY: PFIX )

54.43 -0.87 (-1.57%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	54.60	54.69	53.77	54.43	52,250	-0.87(-1.57%)
Apr 25, 2024	55.16	55.43	54.36	55.30	89,130	+1.94(+3.64%)
Apr 24, 2024	52.84	53.76	52.71	53.36	35,608	+1.30(+2.49%)
Apr 23, 2024	52.85	52.85	51.12	52.06	113,210	-0.22(-0.42%)
Apr 22, 2024	53.32	53.32	52.18	52.28	31,788	-0.34(-0.64%)
Apr 19, 2024	52.19	53.06	52.08	52.62	106,971	-0.23(-0.43%)
Apr 18, 2024	52.73	53.29	52.37	52.85	59,021	+0.01(+0.02%)
Apr 17, 2024	54.07	54.58	52.48	52.84	131,033	-1.93(-3.52%)
Apr 16, 2024	54.70	55.39	54.12	54.77	444,466	+0.70(+1.29%)
Apr 15, 2024	52.67	54.88	52.59	54.07	310,040	+3.11(+6.11%)
Apr 12, 2024	50.93	51.08	50.09	50.96	233,243	-0.93(-1.79%)
Apr 11, 2024	50.98	52.27	50.65	51.88	90,064	+1.19(+2.34%)
Apr 10, 2024	48.52	51.09	48.39	50.70	164,208	+3.30(+6.97%)
Apr 09, 2024	47.82	48.14	47.28	47.39	67,445	-1.58(-3.22%)
Apr 08, 2024	49.39	49.42	48.66	48.97	126,610	-0.02(-0.04%)
Apr 05, 2024	48.10	48.99	47.83	48.99	64,420	+2.12(+4.51%)
Apr 04, 2024	47.38	47.93	46.84	46.87	29,617	-1.25(-2.59%)
Apr 03, 2024	49.33	49.33	48.05	48.12	32,546	+0.09(+0.19%)
Apr 02, 2024	48.54	48.95	47.77	48.03	60,689	+1.00(+2.12%)

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.