Simplify Macro Strategy ETF (FIG) Historical Stock Data
21.35 ↑0.16 (0.75%)
As of May 17, 2024, 2:05pm EST.
Historical Data
In the past 30 trading days, FIG is down -0.20% a day on average. There have been 14 days where Simplify Macro Strategy ETF closed green and 16 days where FIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 21.30 | 21.35 | ↑$0.05 (0.23%) | 21.29 | 21.35 | 3.78K |
| 2024-05-16 | 21.23 | 21.19 | ↓$0.04 (-0.20%) | 21.07 | 21.23 | 10.45K |
| 2024-05-15 | 20.78 | 21.25 | ↑$0.47 (2.26%) | 20.78 | 21.39 | 17.21K |
| 2024-05-14 | 20.87 | 20.77 | ↓$0.10 (-0.46%) | 20.72 | 20.87 | 1.57K |
| 2024-05-13 | 20.97 | 20.87 | ↓$0.10 (-0.50%) | 20.80 | 21.01 | 15.78K |
| 2024-05-10 | 20.92 | 20.93 | ↑$0.00 (0.02%) | 20.87 | 20.93 | 4.93K |
| 2024-05-09 | 20.95 | 20.76 | ↓$0.19 (-0.89%) | 20.70 | 20.97 | 7.61K |
| 2024-05-08 | 20.97 | 20.68 | ↓$0.29 (-1.38%) | 20.68 | 20.97 | 8.08K |
| 2024-05-07 | 20.40 | 20.73 | ↑$0.33 (1.62%) | 20.40 | 21.00 | 31.08K |
| 2024-05-06 | 20.48 | 20.41 | ↓$0.07 (-0.35%) | 20.35 | 20.62 | 11.85K |
| 2024-05-03 | 20.55 | 20.40 | ↓$0.15 (-0.71%) | 20.35 | 20.59 | 13.23K |
| 2024-05-02 | 21.96 | 20.40 | ↓$1.56 (-7.12%) | 20.20 | 21.98 | 128.09K |
| 2024-05-01 | 22.10 | 22.19 | ↑$0.09 (0.42%) | 22.00 | 22.21 | 5.11K |
| 2024-04-30 | 22.31 | 22.29 | ↓$0.02 (-0.07%) | 22.28 | 22.45 | 14.12K |
| 2024-04-29 | 22.31 | 22.37 | ↑$0.06 (0.26%) | 22.05 | 22.48 | 50.87K |
| 2024-04-26 | 22.74 | 22.33 | ↓$0.41 (-1.80%) | 22.33 | 22.74 | 1.88K |
| 2024-04-25 | 22.94 | 22.90 | ↓$0.04 (-0.19%) | 22.76 | 22.98 | 3.84K |
| 2024-04-24 | 22.94 | 23.03 | ↑$0.09 (0.41%) | 22.94 | 23.03 | 2.67K |
| 2024-04-23 | 23.10 | 23.02 | ↓$0.08 (-0.34%) | 23.02 | 23.10 | 807 |
| 2024-04-22 | 23.25 | 23.14 | ↓$0.11 (-0.49%) | 23.07 | 23.25 | 690 |
| 2024-04-19 | 22.96 | 23.06 | ↑$0.10 (0.43%) | 22.94 | 23.06 | 0.93K |
| 2024-04-18 | 22.87 | 22.96 | ↑$0.09 (0.39%) | 22.82 | 22.96 | 4.04K |
| 2024-04-17 | 22.82 | 23.02 | ↑$0.20 (0.85%) | 22.82 | 23.02 | 592 |
| 2024-04-16 | 22.94 | 23.03 | ↑$0.09 (0.39%) | 22.74 | 23.03 | 4.36K |
| 2024-04-15 | 22.90 | 22.99 | ↑$0.09 (0.37%) | 22.89 | 23.17 | 4.83K |
| 2024-04-12 | 22.65 | 22.89 | ↑$0.24 (1.06%) | 22.65 | 22.89 | 1.44K |
| 2024-04-11 | 22.68 | 22.62 | ↓$0.06 (-0.27%) | 22.60 | 22.68 | 3.54K |
| 2024-04-10 | 22.70 | 22.69 | ↓$0.02 (-0.07%) | 22.69 | 22.75 | 777 |
| 2024-04-09 | 22.82 | 22.74 | ↓$0.08 (-0.35%) | 22.74 | 22.82 | 1.26K |
| 2024-04-08 | 22.78 | 22.88 | ↑$0.10 (0.44%) | 22.78 | 23.01 | 8.75K |
Create an account or log in to view more rows.
$FIG hello
please hold.
$FIG The United States stock market is going to crash.
$FIG Hold on to your Butts.
$FIG what happened
$FIG Buy the dip
$FIG Wish I shorted
$FIG bear trap
$FIG Let’s goooo
$FIG love when bulls come out
$FIG Moon soon