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 (%)
Mar 28, 2024	45.16	45.45	44.30	44.57	49,968	-0.37(-0.82%)
Mar 27, 2024	46.22	46.28	44.88	44.94	45,559	-1.47(-3.17%)
Mar 26, 2024	46.99	47.33	46.26	46.41	60,030	-0.60(-1.27%)
Mar 25, 2024	46.51	47.36	46.50	47.01	82,144	+0.92(+2.00%)
Mar 22, 2024	45.97	46.70	45.77	46.09	43,676	-0.97(-2.06%)
Mar 21, 2024	46.99	47.63	46.54	47.05	63,227	-0.58(-1.21%)
Mar 20, 2024	47.24	48.12	46.78	47.63	57,844	+0.10(+0.21%)
Mar 19, 2024	47.20	48.00	47.16	47.53	100,524	-0.24(-0.50%)
Mar 18, 2024	47.51	48.14	47.33	47.77	35,045	+0.38(+0.80%)
Mar 15, 2024	47.29	47.54	47.25	47.39	49,581	-0.15(-0.31%)
Mar 14, 2024	45.99	47.59	45.99	47.54	106,711	+2.06(+4.54%)
Mar 13, 2024	45.32	45.61	44.93	45.48	158,466	+0.49(+1.08%)
Mar 12, 2024	45.06	45.24	44.69	44.99	41,458	+0.74(+1.68%)
Mar 11, 2024	44.04	44.77	43.66	44.25	86,148	-0.12(-0.27%)
Mar 08, 2024	44.69	45.15	44.06	44.36	114,536	+0.11(+0.25%)
Mar 07, 2024	43.46	44.92	43.46	44.26	325,495	+0.49(+1.11%)
Mar 06, 2024	44.53	44.67	43.22	43.77	108,353	-0.61(-1.36%)
Mar 05, 2024	46.06	46.06	44.06	44.37	106,268	-2.09(-4.51%)
Mar 04, 2024	46.55	46.70	46.06	46.47	139,533	+0.69(+1.50%)

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.