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 (%)
Sep 29, 2023	49.45	50.94	48.86	50.45	458,899	+0.63(+1.27%)
Sep 28, 2023	51.77	52.11	49.66	49.82	358,251	+0.07(+0.15%)
Sep 27, 2023	48.11	50.18	47.73	49.74	380,184	+1.14(+2.34%)
Sep 26, 2023	47.87	48.82	47.80	48.61	437,356	+0.80(+1.67%)
Sep 25, 2023	46.37	47.85	47.23	47.81	370,839	+2.95(+6.59%)
Sep 22, 2023	46.12	46.49	44.61	44.86	285,036	-0.48(-1.05%)
Sep 21, 2023	44.76	45.34	44.69	45.33	546,878	+2.46(+5.75%)
Sep 20, 2023	42.93	43.09	42.59	42.87	96,046	-0.32(-0.73%)
Sep 19, 2023	43.00	43.24	42.67	43.18	89,383	+0.54(+1.27%)
Sep 18, 2023	43.08	43.21	42.62	42.64	151,597	-0.35(-0.81%)
Sep 15, 2023	42.77	43.09	42.70	42.99	168,307	+0.37(+0.88%)
Sep 14, 2023	42.44	42.93	42.35	42.61	185,725	+0.06(+0.15%)
Sep 13, 2023	42.71	42.88	42.32	42.55	280,338	+0.13(+0.31%)
Sep 12, 2023	42.80	42.94	42.36	42.42	116,752	-0.68(-1.57%)
Sep 11, 2023	43.09	43.23	42.84	43.09	242,989	+0.54(+1.26%)
Sep 08, 2023	42.66	42.82	42.20	42.56	197,446	-0.18(-0.43%)
Sep 07, 2023	42.68	42.95	42.63	42.74	69,465	+0.01(+0.01%)
Sep 06, 2023	42.50	42.88	42.27	42.74	286,169	-0.18(-0.43%)
Sep 05, 2023	42.37	43.03	42.27	42.92	274,408	+1.17(+2.79%)

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.