Simplify Exchange Traded Funds - Simplify Health Care ETF (PINK) Historical Stock Data
29.62 ↑0.19 (0.65%)
As of May 1, 2024, 11:03am EST.
Historical Data
In the past 30 trading days, PINK is down -0.13% a day on average. There have been 14 days where Simplify Exchange Traded Funds - Simplify Health Care ETF closed green and 16 days where PINK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 29.56 | 29.62 | ↑$0.06 (0.20%) | 29.48 | 29.69 | 36.78K |
| 2024-05-02 | 29.69 | 29.43 | ↓$0.26 (-0.88%) | 29.28 | 29.69 | 14.45K |
| 2024-05-01 | 28.91 | 29.33 | ↑$0.42 (1.45%) | 28.91 | 29.62 | 65.60K |
| 2024-04-30 | 29.11 | 28.96 | ↓$0.15 (-0.52%) | 28.96 | 29.25 | 115.56K |
| 2024-04-29 | 29.10 | 29.10 | ↑$0.00 (0.00%) | 28.98 | 29.26 | 37.46K |
| 2024-04-26 | 29.01 | 29.03 | ↑$0.02 (0.07%) | 28.93 | 29.18 | 60.52K |
| 2024-04-25 | 29.01 | 29.07 | ↑$0.06 (0.21%) | 28.77 | 29.17 | 191.51K |
| 2024-04-24 | 29.21 | 29.21 | ↑$0.00 (0.00%) | 28.98 | 29.28 | 41.35K |
| 2024-04-23 | 28.99 | 29.18 | ↑$0.19 (0.66%) | 28.94 | 29.32 | 112.58K |
| 2024-04-22 | 28.76 | 28.91 | ↑$0.15 (0.52%) | 28.72 | 29.10 | 89.44K |
| 2024-04-19 | 28.78 | 28.71 | ↓$0.07 (-0.24%) | 28.58 | 28.92 | 73.80K |
| 2024-04-18 | 28.84 | 28.80 | ↓$0.04 (-0.14%) | 28.70 | 29.05 | 125.21K |
| 2024-04-17 | 28.96 | 28.85 | ↓$0.11 (-0.39%) | 28.76 | 29.04 | 68.76K |
| 2024-04-16 | 29.04 | 28.91 | ↓$0.13 (-0.45%) | 28.91 | 29.15 | 67.36K |
| 2024-04-15 | 29.86 | 29.09 | ↓$0.77 (-2.58%) | 29.06 | 29.89 | 257.95K |
| 2024-04-12 | 30.02 | 29.61 | ↓$0.41 (-1.37%) | 29.50 | 30.07 | 142.03K |
| 2024-04-11 | 30.39 | 30.24 | ↓$0.15 (-0.49%) | 30.07 | 30.39 | 45.21K |
| 2024-04-10 | 30.26 | 30.31 | ↑$0.05 (0.17%) | 30.09 | 30.32 | 37.18K |
| 2024-04-09 | 30.35 | 30.67 | ↑$0.32 (1.05%) | 30.35 | 30.67 | 58.86K |
| 2024-04-08 | 30.43 | 30.35 | ↓$0.08 (-0.26%) | 30.18 | 30.43 | 63.91K |
| 2024-04-05 | 29.97 | 30.31 | ↑$0.34 (1.13%) | 29.97 | 30.40 | 44.79K |
| 2024-04-04 | 30.51 | 30.00 | ↓$0.51 (-1.67%) | 29.89 | 30.55 | 52.31K |
| 2024-04-03 | 30.46 | 30.30 | ↓$0.16 (-0.53%) | 30.19 | 30.46 | 111.20K |
| 2024-04-02 | 30.49 | 30.31 | ↓$0.18 (-0.59%) | 30.16 | 30.49 | 117.13K |
| 2024-04-01 | 30.67 | 30.64 | ↓$0.03 (-0.10%) | 30.45 | 30.67 | 87.78K |
| 2024-03-28 | 30.91 | 30.92 | ↑$0.01 (0.03%) | 30.91 | 31.05 | 24.97K |
| 2024-03-27 | 30.58 | 30.90 | ↑$0.32 (1.05%) | 30.56 | 30.90 | 38.25K |
| 2024-03-26 | 30.25 | 30.34 | ↑$0.09 (0.30%) | 30.25 | 30.44 | 44.06K |
| 2024-03-25 | 30.21 | 30.14 | ↓$0.07 (-0.23%) | 30.09 | 30.37 | 38.39K |
| 2024-03-22 | 30.27 | 30.19 | ↓$0.08 (-0.26%) | 30.01 | 30.34 | 21.61K |
Create an account or log in to view more rows.
$PINK is the dump over
$PINK HODLing
and buying more when I can.
$PINK I blocked some bears and I liked it!
$PINK Overpower the algos!
$PINK we all speculate but nobody knows what going to happen.
$PINK id rather have a dip then rip than a gap and crap
$PINK green is good
$PINK is it time?
$PINK we going up from here
$PINK It's happening!