Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simplify Interest Rate Hedge ETF (NY: PFIX )

49.05 -0.52 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 50.20 50.36 48.88 49.05 54,343 -0.52(-1.05%)
May 08, 2024 49.11 49.62 49.11 49.57 48,519 +0.61(+1.25%)
May 07, 2024 49.50 49.50 48.28 48.96 391,009 -1.17(-2.33%)
May 06, 2024 50.79 51.05 50.11 50.13 78,261 -1.10(-2.15%)
May 03, 2024 51.24 52.42 50.82 51.23 110,164 -1.32(-2.51%)
May 02, 2024 53.59 54.21 52.50 52.55 66,948 -0.64(-1.20%)
May 01, 2024 53.54 53.87 52.41 53.19 207,719 -1.05(-1.94%)
Apr 30, 2024 53.77 54.50 53.58 54.24 184,392 +1.17(+2.20%)
Apr 29, 2024 54.25 54.25 52.92 53.07 111,739 -1.36(-2.50%)
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%)
Apr 01, 2024 45.32 47.15 45.32 47.03 80,673 +2.33(+5.22%)
Mar 28, 2024 45.29 45.58 44.43 44.70 49,823 -0.37(-0.82%)
Mar 27, 2024 46.36 46.42 45.01 45.07 45,426 -1.48(-3.17%)
Mar 26, 2024 47.12 47.46 46.40 46.55 59,856 -0.60(-1.27%)
Mar 25, 2024 46.65 47.49 46.64 47.14 81,905 +0.92(+2.00%)
Mar 22, 2024 46.11 46.83 45.91 46.22 43,549 -0.97(-2.06%)
Mar 21, 2024 47.12 47.77 46.67 47.19 63,043 -0.58(-1.21%)
Mar 20, 2024 47.38 48.26 46.91 47.77 57,676 +0.10(+0.21%)
Mar 19, 2024 47.34 48.14 47.30 47.67 100,232 -0.24(-0.50%)
Mar 18, 2024 47.65 48.28 47.47 47.91 34,943 +0.38(+0.80%)
Mar 15, 2024 47.43 47.68 47.39 47.53 49,437 -0.15(-0.31%)
Mar 14, 2024 46.13 47.73 46.13 47.68 106,401 +2.07(+4.54%)
Mar 13, 2024 45.45 45.74 45.06 45.61 158,006 +0.49(+1.08%)
Mar 12, 2024 45.19 45.37 44.82 45.12 41,337 +0.75(+1.68%)
Mar 11, 2024 44.17 44.90 43.79 44.37 85,898 -0.12(-0.27%)
Mar 08, 2024 44.82 45.28 44.19 44.49 114,203 +0.11(+0.25%)
Mar 07, 2024 43.59 45.05 43.58 44.38 324,549 +0.49(+1.11%)
Mar 06, 2024 44.66 44.80 43.35 43.90 108,038 -0.61(-1.36%)
Mar 05, 2024 46.20 46.20 44.19 44.50 105,959 -2.10(-4.51%)
Mar 04, 2024 46.68 46.83 46.20 46.60 139,128 +0.69(+1.50%)
Mar 01, 2024 47.12 47.60 45.65 45.92 202,655 -0.59(-1.26%)
Feb 29, 2024 46.69 47.06 46.17 46.50 102,263 -0.56(-1.18%)
Feb 28, 2024 47.88 48.27 46.91 47.06 73,521 -0.88(-1.83%)
Feb 27, 2024 47.56 48.18 47.56 47.94 107,914 +0.23(+0.48%)
Feb 26, 2024 47.32 48.18 47.19 47.71 96,734 +0.60(+1.27%)
Feb 23, 2024 49.68 49.68 47.04 47.11 164,844 -2.46(-4.97%)
Feb 22, 2024 49.79 49.89 48.83 49.58 84,736 -0.22(-0.44%)
Feb 21, 2024 48.89 50.33 48.89 49.79 141,682 +0.27(+0.54%)
Feb 20, 2024 49.97 50.41 49.48 49.53 152,374 -0.45(-0.89%)
Feb 16, 2024 50.64 50.82 49.68 49.97 86,290 +0.75(+1.51%)
Feb 15, 2024 48.53 49.68 48.16 49.23 91,965 -0.45(-0.90%)
Feb 14, 2024 50.34 50.66 48.75 49.68 177,708 -0.66(-1.30%)
Feb 13, 2024 48.85 50.67 47.74 50.33 476,016 +3.21(+6.81%)
Feb 12, 2024 47.28 48.68 47.08 47.12 57,140 -0.04(-0.08%)
Feb 09, 2024 46.69 47.44 46.01 47.16 93,207 +0.21(+0.44%)
Feb 08, 2024 45.84 47.20 45.84 46.95 172,897 +1.65(+3.64%)
Feb 07, 2024 44.95 45.48 44.74 45.30 112,692 +0.79(+1.79%)
Feb 06, 2024 45.80 46.41 44.21 44.51 116,435 -1.59(-3.45%)
Feb 05, 2024 44.57 46.42 44.57 46.10 186,978 +1.95(+4.41%)
Feb 02, 2024 43.00 44.68 43.00 44.15 306,235 +3.03(+7.37%)
Feb 01, 2024 41.86 42.67 40.17 41.12 115,972 -2.08(-4.81%)
Jan 31, 2024 43.75 44.19 42.57 43.20 466,363 -0.99(-2.25%)
Jan 30, 2024 45.51 46.31 44.19 44.19 329,743 -1.78(-3.87%)
Jan 29, 2024 46.33 47.04 45.81 45.97 132,815 -1.25(-2.65%)
Jan 26, 2024 47.12 47.84 46.95 47.22 59,193 +0.17(+0.36%)
Jan 25, 2024 48.00 48.01 46.94 47.05 136,060 -1.16(-2.41%)
Jan 24, 2024 46.37 48.71 46.21 48.21 103,317 +1.86(+4.00%)
Jan 23, 2024 45.96 46.75 45.93 46.36 57,041 +0.81(+1.79%)
Jan 22, 2024 45.44 46.09 44.85 45.54 251,648 +0.11(+0.24%)
Jan 19, 2024 46.91 47.24 45.44 45.44 63,973 -1.01(-2.18%)
Jan 18, 2024 44.56 46.74 44.56 46.45 85,260 +1.94(+4.37%)
Jan 17, 2024 45.53 45.53 43.97 44.50 194,228 -0.68(-1.51%)
Jan 16, 2024 43.53 45.72 43.53 45.19 320,924 +2.40(+5.61%)
Jan 12, 2024 43.35 43.88 42.79 42.79 158,530 -0.41(-0.94%)
Jan 11, 2024 44.30 44.40 42.83 43.19 220,412 -0.82(-1.87%)
Jan 10, 2024 43.19 44.05 43.16 44.02 87,482 +0.42(+0.96%)
Jan 09, 2024 43.50 43.86 43.28 43.60 97,843 +0.10(+0.23%)
Jan 08, 2024 44.10 44.47 43.15 43.50 96,489 -0.18(-0.41%)
Jan 05, 2024 43.86 44.18 42.83 43.68 176,360 +0.87(+2.04%)
Jan 04, 2024 41.37 43.14 41.37 42.81 246,547 +2.27(+5.60%)
Jan 03, 2024 40.87 41.32 39.88 40.53 180,122 +0.42(+1.04%)
Jan 02, 2024 40.25 40.49 39.69 40.12 159,955 +0.44(+1.10%)
Dec 29, 2023 39.70 39.72 38.69 39.68 84,197 +0.51(+1.29%)
Dec 28, 2023 38.10 39.48 38.10 39.18 196,623 +0.73(+1.91%)
Dec 27, 2023 39.13 39.13 37.53 38.44 151,286 -0.76(-1.95%)
Dec 26, 2023 39.83 40.65 39.20 39.21 102,772 +0.08(+0.19%)
Dec 22, 2023 38.41 39.34 38.32 39.13 142,657 +0.52(+1.33%)
Dec 21, 2023 38.05 39.07 38.05 38.61 147,237 +0.89(+2.36%)
Dec 20, 2023 37.56 38.35 37.56 37.72 224,899 -0.22(-0.59%)
Dec 19, 2023 37.65 38.14 37.16 37.95 273,811 -0.18(-0.47%)
Dec 18, 2023 37.78 38.55 37.62 38.13 173,245 +0.44(+1.17%)
Dec 15, 2023 38.61 38.91 37.66 37.69 235,641 -0.73(-1.89%)
Dec 14, 2023 40.11 40.32 38.38 38.41 381,092 -2.92(-7.08%)
Dec 13, 2023 41.96 42.22 40.46 41.34 81,404 -1.26(-2.95%)
Dec 12, 2023 43.10 43.13 42.29 42.60 46,886 -0.48(-1.11%)
Dec 11, 2023 43.20 43.67 43.00 43.07 123,829 -0.12(-0.28%)
Dec 08, 2023 43.04 43.80 43.04 43.20 112,672 +0.67(+1.57%)
Dec 07, 2023 42.63 42.84 41.81 42.53 140,093 +0.19(+0.45%)
Dec 06, 2023 42.85 43.16 42.05 42.34 306,241 -1.13(-2.60%)
Dec 05, 2023 44.39 44.45 43.36 43.47 174,651 -2.08(-4.56%)
Dec 04, 2023 45.18 46.08 45.01 45.54 99,141 +0.37(+0.82%)
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.