Skip to main content

Simplify Interest Rate Hedge ETF (NY: PFIX )

44.80 -0.37 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 46.46 46.52 45.11 45.17 45,325 -1.48(-3.17%)
Mar 26, 2024 47.23 47.57 46.50 46.65 59,722 -0.60(-1.27%)
Mar 25, 2024 46.75 47.60 46.74 47.25 81,722 +0.93(+2.00%)
Mar 22, 2024 46.21 46.94 46.01 46.32 43,451 -0.97(-2.06%)
Mar 21, 2024 47.23 47.87 46.78 47.30 62,902 -0.58(-1.21%)
Mar 20, 2024 47.49 48.37 47.02 47.88 57,546 +0.10(+0.21%)
Mar 19, 2024 47.45 48.25 47.41 47.78 100,007 -0.24(-0.50%)
Mar 18, 2024 47.76 48.39 47.58 48.02 34,865 +0.38(+0.80%)
Mar 15, 2024 47.54 47.78 47.50 47.64 49,326 -0.15(-0.31%)
Mar 14, 2024 46.23 47.84 46.23 47.79 106,162 +2.08(+4.54%)
Mar 13, 2024 45.55 45.84 45.16 45.71 157,651 +0.49(+1.08%)
Mar 12, 2024 45.29 45.47 44.92 45.22 41,244 +0.75(+1.68%)
Mar 11, 2024 44.26 45.00 43.89 44.47 85,705 -0.12(-0.27%)
Mar 08, 2024 44.92 45.38 44.28 44.59 113,947 +0.11(+0.25%)
Mar 07, 2024 43.69 45.15 43.68 44.48 323,821 +0.49(+1.11%)
Mar 06, 2024 44.76 44.90 43.45 43.99 107,796 -0.61(-1.36%)
Mar 05, 2024 46.30 46.30 44.28 44.60 105,721 -2.11(-4.51%)
Mar 04, 2024 46.79 46.94 46.30 46.71 138,816 +0.69(+1.50%)
Mar 01, 2024 47.23 47.71 45.75 46.02 202,200 -0.59(-1.26%)
Feb 29, 2024 46.80 47.17 46.27 46.61 102,033 -0.56(-1.18%)
Feb 28, 2024 47.99 48.38 47.02 47.17 73,357 -0.88(-1.83%)
Feb 27, 2024 47.67 48.29 47.67 48.05 107,671 +0.23(+0.48%)
Feb 26, 2024 47.43 48.29 47.30 47.82 96,517 +0.60(+1.27%)
Feb 23, 2024 49.79 49.79 47.15 47.22 164,474 -2.47(-4.97%)
Feb 22, 2024 49.91 50.01 48.94 49.69 84,546 -0.22(-0.44%)
Feb 21, 2024 49.00 50.44 49.00 49.91 141,364 +0.27(+0.54%)
Feb 20, 2024 50.09 50.52 49.59 49.64 152,032 -0.45(-0.89%)
Feb 16, 2024 50.75 50.94 49.79 50.09 86,096 +0.75(+1.51%)
Feb 15, 2024 48.64 49.79 48.27 49.34 91,758 -0.45(-0.90%)
Feb 14, 2024 50.45 50.78 48.86 49.79 177,310 -0.66(-1.30%)
Feb 13, 2024 48.96 50.78 47.85 50.44 474,948 +3.22(+6.81%)
Feb 12, 2024 47.39 48.79 47.19 47.23 57,012 -0.04(-0.08%)
Feb 09, 2024 46.80 47.54 46.12 47.27 92,998 +0.21(+0.44%)
Feb 08, 2024 45.94 47.31 45.94 47.06 172,509 +1.65(+3.64%)
Feb 07, 2024 45.05 45.59 44.84 45.41 112,439 +0.80(+1.79%)
Feb 06, 2024 45.90 46.51 44.31 44.61 116,174 -1.59(-3.45%)
Feb 05, 2024 44.67 46.52 44.67 46.20 186,559 +1.95(+4.41%)
Feb 02, 2024 43.10 44.78 43.10 44.25 305,548 +3.04(+7.37%)
Feb 01, 2024 41.95 42.77 40.26 41.21 115,712 -2.08(-4.81%)
Jan 31, 2024 43.85 44.29 42.66 43.29 465,317 -1.00(-2.25%)
Jan 30, 2024 45.61 46.42 44.29 44.29 329,004 -1.78(-3.87%)
Jan 29, 2024 46.43 47.15 45.91 46.07 132,517 -1.25(-2.65%)
Jan 26, 2024 47.23 47.95 47.06 47.33 59,060 +0.17(+0.36%)
Jan 25, 2024 48.11 48.12 47.04 47.16 135,755 -1.16(-2.41%)
Jan 24, 2024 46.47 48.82 46.31 48.32 103,085 +1.86(+4.00%)
Jan 23, 2024 46.06 46.86 46.03 46.46 56,914 +0.82(+1.79%)
Jan 22, 2024 45.54 46.19 44.95 45.65 251,084 +0.11(+0.24%)
Jan 19, 2024 47.02 47.35 45.54 45.54 63,829 -1.01(-2.18%)
Jan 18, 2024 44.66 46.85 44.66 46.55 85,069 +1.95(+4.37%)
Jan 17, 2024 45.64 45.64 44.07 44.60 193,793 -0.69(-1.51%)
Jan 16, 2024 43.63 45.83 43.63 45.29 320,204 +2.41(+5.61%)
Jan 12, 2024 43.45 43.98 42.88 42.88 158,175 -0.41(-0.94%)
Jan 11, 2024 44.40 44.50 42.93 43.29 219,917 -0.83(-1.87%)
Jan 10, 2024 43.29 44.15 43.26 44.12 87,285 +0.42(+0.96%)
Jan 09, 2024 43.60 43.96 43.38 43.70 97,624 +0.10(+0.23%)
Jan 08, 2024 44.20 44.57 43.25 43.60 96,273 -0.18(-0.41%)
Jan 05, 2024 43.96 44.27 42.92 43.78 175,964 +0.88(+2.04%)
Jan 04, 2024 41.46 43.24 41.46 42.90 245,994 +2.28(+5.60%)
Jan 03, 2024 40.96 41.41 39.97 40.63 179,718 +0.42(+1.04%)
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.