Simplify Interest Rate Hedge ETF (PFIX) Historical Stock Data
55.02 ↑1.54 (2.87%)
As of April 25, 2024, 1:00pm EST.
Historical Data
In the past 30 trading days, PFIX is up 0.17% a day on average. There have been 18 days where Simplify Interest Rate Hedge ETF closed green and 12 days where PFIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 52.96 | 53.48 | ↑$0.52 (0.98%) | 52.83 | 53.88 | 35.53K |
| 2024-04-23 | 52.97 | 52.18 | ↓$0.79 (-1.49%) | 51.24 | 52.97 | 112.96K |
| 2024-04-22 | 53.44 | 52.40 | ↓$1.04 (-1.95%) | 52.30 | 53.44 | 31.72K |
| 2024-04-19 | 52.31 | 52.74 | ↑$0.43 (0.82%) | 52.20 | 53.18 | 106.73K |
| 2024-04-18 | 52.85 | 52.97 | ↑$0.12 (0.23%) | 52.49 | 53.41 | 58.89K |
| 2024-04-17 | 54.19 | 52.96 | ↓$1.23 (-2.27%) | 52.60 | 54.70 | 130.74K |
| 2024-04-16 | 54.82 | 54.89 | ↑$0.07 (0.13%) | 54.24 | 55.52 | 443.47K |
| 2024-04-15 | 52.79 | 54.19 | ↑$1.40 (2.65%) | 52.71 | 55.00 | 309.35K |
| 2024-04-12 | 51.04 | 51.07 | ↑$0.03 (0.06%) | 50.20 | 51.19 | 232.72K |
| 2024-04-11 | 51.09 | 52.00 | ↑$0.91 (1.78%) | 50.76 | 52.39 | 89.86K |
| 2024-04-10 | 48.63 | 50.81 | ↑$2.18 (4.48%) | 48.50 | 51.20 | 163.85K |
| 2024-04-09 | 47.93 | 47.50 | ↓$0.43 (-0.90%) | 47.39 | 48.25 | 67.29K |
| 2024-04-08 | 49.50 | 49.08 | ↓$0.42 (-0.85%) | 48.77 | 49.53 | 126.33K |
| 2024-04-05 | 48.21 | 49.10 | ↑$0.89 (1.85%) | 47.94 | 49.10 | 64.28K |
| 2024-04-04 | 47.49 | 46.98 | ↓$0.51 (-1.07%) | 46.95 | 48.04 | 29.55K |
| 2024-04-03 | 49.44 | 48.23 | ↓$1.21 (-2.45%) | 48.16 | 49.44 | 32.47K |
| 2024-04-02 | 48.65 | 48.14 | ↓$0.51 (-1.05%) | 47.88 | 49.06 | 60.55K |
| 2024-04-01 | 45.42 | 47.14 | ↑$1.72 (3.79%) | 45.42 | 47.26 | 80.49K |
| 2024-03-29 | 45.39 | 44.80 | ↓$0.59 (-1.30%) | 44.53 | 45.68 | 49.71K |
| 2024-03-28 | 45.39 | 44.80 | ↓$0.59 (-1.30%) | 44.53 | 45.68 | 49.71K |
| 2024-03-27 | 46.46 | 45.17 | ↓$1.29 (-2.78%) | 45.11 | 46.52 | 45.33K |
| 2024-03-26 | 47.23 | 46.65 | ↓$0.58 (-1.23%) | 46.50 | 47.57 | 59.72K |
| 2024-03-25 | 46.75 | 47.25 | ↑$0.50 (1.07%) | 46.74 | 47.60 | 81.72K |
| 2024-03-22 | 46.31 | 46.42 | ↑$0.11 (0.25%) | 46.11 | 47.04 | 43.36K |
| 2024-03-21 | 47.33 | 47.40 | ↑$0.07 (0.15%) | 46.88 | 47.98 | 62.77K |
| 2024-03-20 | 47.59 | 47.98 | ↑$0.39 (0.82%) | 47.12 | 48.47 | 57.42K |
| 2024-03-19 | 47.55 | 47.88 | ↑$0.33 (0.69%) | 47.51 | 48.36 | 99.79K |
| 2024-03-18 | 47.86 | 48.12 | ↑$0.26 (0.54%) | 47.68 | 48.49 | 34.79K |
| 2024-03-15 | 47.64 | 47.74 | ↑$0.10 (0.21%) | 47.60 | 47.89 | 49.22K |
| 2024-03-14 | 46.33 | 47.89 | ↑$1.56 (3.37%) | 46.33 | 47.94 | 105.93K |
Create an account or log in to view more rows.
$PFIX slap the ask.
$PFIX looking ready to breakout soon.
$PFIX Don't hold!!! Buy it
$PFIX never selling
$PFIX im in.
$PFIX bull trap confirmed
$PFIX Now I'm worried....
$PFIX bull here. But I’m worried for tomorrow
$PFIX News?
$PFIX shorting it