Skip to main content

Simplify Interest Rate Hedge ETF (NY: PFIX )

95.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 93.62 96.43 92.50 95.51 242,412 +1.20(+1.27%)
Sep 28, 2023 98.01 98.65 94.00 94.31 189,245 +0.14(+0.15%)
Sep 27, 2023 91.07 95.00 90.35 94.17 200,831 +2.15(+2.34%)
Sep 26, 2023 90.61 92.42 90.48 92.02 231,031 +1.51(+1.67%)
Sep 25, 2023 87.78 90.58 89.41 90.51 195,894 +5.59(+6.59%)
Sep 22, 2023 87.31 88.00 84.45 84.92 150,569 -0.90(-1.05%)
Sep 21, 2023 84.74 85.83 84.60 85.82 288,886 +4.66(+5.75%)
Sep 20, 2023 81.26 81.58 80.63 81.15 50,736 -0.60(-0.73%)
Sep 19, 2023 81.40 81.85 80.77 81.75 47,216 +1.03(+1.27%)
Sep 18, 2023 81.55 81.80 80.69 80.72 80,080 -0.66(-0.81%)
Sep 15, 2023 80.96 81.56 80.84 81.38 88,907 +0.71(+0.88%)
Sep 14, 2023 80.33 81.27 80.17 80.67 98,108 +0.12(+0.15%)
Sep 13, 2023 80.85 81.18 80.11 80.55 148,087 +0.25(+0.32%)
Sep 12, 2023 81.03 81.29 80.18 80.30 61,673 -1.28(-1.57%)
Sep 11, 2023 81.57 81.84 81.10 81.58 128,358 +1.02(+1.26%)
Sep 08, 2023 80.75 81.06 79.90 80.56 104,300 -0.35(-0.43%)
Sep 07, 2023 80.79 81.31 80.70 80.91 36,694 +0.01(+0.01%)
Sep 06, 2023 80.46 81.17 80.02 80.90 151,168 -0.35(-0.43%)
Sep 05, 2023 80.20 81.46 80.02 81.25 144,955 +2.21(+2.79%)
Sep 01, 2023 77.79 79.40 77.66 79.04 297,742 +2.79(+3.65%)
Aug 31, 2023 76.20 76.96 76.09 76.26 150,396 -0.31(-0.40%)
Aug 30, 2023 76.69 77.28 76.28 76.57 146,790 +0.15(+0.20%)
Aug 29, 2023 77.37 77.44 75.63 76.42 478,551 -0.95(-1.23%)
Aug 28, 2023 77.00 78.08 76.63 77.37 238,205 -1.48(-1.88%)
Aug 25, 2023 79.65 79.73 78.51 78.84 146,440 -1.25(-1.56%)
Aug 24, 2023 79.35 80.09 79.03 80.09 112,622 -0.06(-0.07%)
Aug 23, 2023 82.05 82.06 79.98 80.15 196,800 -4.16(-4.93%)
Aug 22, 2023 85.28 85.60 84.22 84.31 113,306 -0.98(-1.15%)
Aug 21, 2023 85.15 86.06 84.76 85.29 214,004 +3.30(+4.03%)
Aug 18, 2023 82.47 82.59 81.28 81.99 297,777 +0.29(+0.35%)
Aug 17, 2023 81.25 82.37 80.85 81.70 322,599 +2.28(+2.88%)
Aug 16, 2023 79.54 79.71 78.32 79.41 119,756 +0.88(+1.12%)
Aug 15, 2023 78.06 78.66 77.82 78.53 133,806 +2.06(+2.69%)
Aug 14, 2023 76.70 76.90 75.56 76.48 204,056 -0.16(-0.21%)
Aug 11, 2023 76.41 77.02 75.78 76.64 159,593 +0.11(+0.14%)
Aug 10, 2023 74.36 76.54 74.30 76.53 189,144 +1.04(+1.38%)
Aug 09, 2023 76.23 76.24 75.38 75.49 161,108 -0.60(-0.79%)
Aug 08, 2023 75.93 76.33 74.97 76.09 170,512 -1.56(-2.00%)
Aug 07, 2023 77.07 77.95 76.78 77.65 120,537 +1.44(+1.89%)
Aug 04, 2023 79.19 79.19 75.94 76.21 174,019 -0.93(-1.20%)
Aug 03, 2023 76.30 77.52 75.94 77.14 370,182 +5.17(+7.18%)
Aug 02, 2023 71.98 73.07 71.36 71.97 314,521 +2.34(+3.37%)
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.