Simplify Exchange Traded Funds - Simplify Health Care ETF (PINK) Historical Stock Data
36.92 ↓0.36 (-0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PINK is up 0.17% a day on average. There have been 16 days where Simplify Exchange Traded Funds - Simplify Health Care ETF closed green and 14 days where PINK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 37.02 | 36.92 | ↓$0.10 (-0.27%) | 36.89 | 37.32 | 105.84K |
| 2025-12-22 | 36.88 | 37.28 | ↑$0.40 (1.08%) | 36.58 | 37.34 | 97.50K |
| 2025-12-19 | 36.61 | 36.84 | ↑$0.23 (0.63%) | 36.61 | 37.01 | 231.67K |
| 2025-12-18 | 36.48 | 36.50 | ↑$0.02 (0.05%) | 36.36 | 36.78 | 268.97K |
| 2025-12-17 | 36.80 | 36.41 | ↓$0.39 (-1.06%) | 36.35 | 37.00 | 179.73K |
| 2025-12-16 | 36.89 | 36.73 | ↓$0.16 (-0.43%) | 36.43 | 36.93 | 128.29K |
| 2025-12-15 | 37.26 | 37.06 | ↓$0.20 (-0.54%) | 36.99 | 37.36 | 108.58K |
| 2025-12-12 | 37.30 | 37.10 | ↓$0.20 (-0.54%) | 36.93 | 37.37 | 94.69K |
| 2025-12-11 | 36.90 | 37.27 | ↑$0.37 (1.00%) | 36.90 | 37.39 | 142.47K |
| 2025-12-10 | 36.58 | 36.90 | ↑$0.32 (0.87%) | 36.44 | 36.97 | 142.45K |
| 2025-12-09 | 36.60 | 36.41 | ↓$0.19 (-0.52%) | 36.41 | 36.83 | 185.71K |
| 2025-12-08 | 37.01 | 36.59 | ↓$0.42 (-1.13%) | 36.48 | 37.01 | 179.55K |
| 2025-12-05 | 36.78 | 36.73 | ↓$0.05 (-0.14%) | 36.66 | 37.10 | 203.01K |
| 2025-12-04 | 36.78 | 36.95 | ↑$0.17 (0.46%) | 36.45 | 37.00 | 237.31K |
| 2025-12-03 | 36.35 | 36.80 | ↑$0.45 (1.24%) | 36.27 | 36.82 | 216.14K |
| 2025-12-02 | 36.93 | 36.37 | ↓$0.56 (-1.52%) | 36.29 | 36.93 | 1.16M |
| 2025-12-01 | 37.49 | 36.85 | ↓$0.64 (-1.71%) | 36.78 | 37.60 | 203.61K |
| 2025-11-28 | 37.95 | 37.85 | ↓$0.10 (-0.26%) | 37.70 | 37.95 | 88.81K |
| 2025-11-26 | 37.82 | 37.96 | ↑$0.14 (0.37%) | 37.64 | 38.02 | 235.65K |
| 2025-11-25 | 37.38 | 37.72 | ↑$0.34 (0.91%) | 37.31 | 37.72 | 256.44K |
| 2025-11-24 | 36.89 | 37.24 | ↑$0.35 (0.95%) | 36.89 | 37.32 | 223.69K |
| 2025-11-21 | 36.34 | 36.89 | ↑$0.55 (1.51%) | 36.30 | 37.16 | 258.25K |
| 2025-11-20 | 36.98 | 36.41 | ↓$0.57 (-1.54%) | 36.40 | 37.22 | 162.03K |
| 2025-11-19 | 36.68 | 36.58 | ↓$0.10 (-0.27%) | 36.35 | 36.84 | 261.18K |
| 2025-11-18 | 36.12 | 36.67 | ↑$0.55 (1.52%) | 35.98 | 36.79 | 238.23K |
| 2025-11-17 | 36.10 | 36.31 | ↑$0.21 (0.58%) | 36.10 | 36.80 | 326.46K |
| 2025-11-14 | 35.56 | 35.98 | ↑$0.42 (1.18%) | 35.13 | 36.16 | 371.48K |
| 2025-11-13 | 34.67 | 34.43 | ↓$0.24 (-0.69%) | 34.37 | 34.94 | 217.30K |
| 2025-11-12 | 34.46 | 34.79 | ↑$0.33 (0.96%) | 34.45 | 34.97 | 239.47K |
| 2025-11-11 | 33.65 | 34.44 | ↑$0.79 (2.35%) | 33.60 | 34.44 | 111.28K |
Create an account or log in to view more rows.
$PINK come on I wana jump up and down
$PINK Waiting waiting waiting — you know for what !!! Announcement!!!
$PINK hows short doing? Keep short pls
we need your money.
$PINK now is the time to slap that ask!!!
$PINK ADDING MORE…
$PINK Hold on to your Butts.
$PINK jeez
$PINK buy the dip.
$PINK when this finally break out we could see huge upside
$PINK wow! I sold too early