Simplify Exchange Traded Funds - Simplify Health Care ETF (PINK) Historical Stock Data
32.51 ↑0.33 (1.03%)
As of July 26, 2024, 12:37pm EST.
Historical Data
In the past 30 trading days, PINK is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 32.40 | 32.51 | ↑$0.11 (0.34%) | 32.38 | 32.65 | 95.83K |
| 2024-07-25 | 32.20 | 32.18 | ↓$0.02 (-0.06%) | 32.15 | 32.54 | 163.39K |
| 2024-07-24 | 32.10 | 32.06 | ↓$0.04 (-0.12%) | 31.91 | 32.23 | 97.71K |
| 2024-07-23 | 31.86 | 32.07 | ↑$0.21 (0.66%) | 31.83 | 32.17 | 85.90K |
| 2024-07-22 | 31.57 | 31.82 | ↑$0.25 (0.79%) | 31.48 | 31.82 | 44.32K |
| 2024-07-19 | 31.48 | 31.45 | ↓$0.03 (-0.09%) | 31.33 | 31.53 | 25.73K |
| 2024-07-18 | 31.86 | 31.28 | ↓$0.58 (-1.82%) | 31.17 | 31.95 | 80.11K |
| 2024-07-17 | 31.82 | 31.92 | ↑$0.10 (0.31%) | 31.82 | 32.17 | 42.03K |
| 2024-07-16 | 32.08 | 32.19 | ↑$0.11 (0.34%) | 32.08 | 32.26 | 73.28K |
| 2024-07-15 | 32.05 | 31.89 | ↓$0.16 (-0.50%) | 31.79 | 32.05 | 26.36K |
| 2024-07-12 | 31.84 | 31.90 | ↑$0.06 (0.19%) | 31.78 | 31.98 | 44.50K |
| 2024-07-11 | 31.37 | 31.69 | ↑$0.32 (1.02%) | 31.37 | 31.70 | 109.47K |
| 2024-07-10 | 31.05 | 31.25 | ↑$0.20 (0.64%) | 30.97 | 31.25 | 101.74K |
| 2024-07-09 | 30.96 | 30.97 | ↑$0.01 (0.03%) | 30.76 | 31.02 | 151.29K |
| 2024-07-08 | 31.11 | 30.95 | ↓$0.16 (-0.51%) | 30.90 | 31.13 | 249.97K |
| 2024-07-05 | 30.90 | 30.94 | ↑$0.04 (0.13%) | 30.62 | 30.96 | 174.26K |
| 2024-07-03 | 30.95 | 30.71 | ↓$0.24 (-0.78%) | 30.51 | 30.97 | 393.76K |
| 2024-07-02 | 31.05 | 30.96 | ↓$0.09 (-0.29%) | 30.88 | 31.08 | 479.43K |
| 2024-07-01 | 31.46 | 31.20 | ↓$0.26 (-0.83%) | 31.13 | 31.67 | 45.67K |
| 2024-06-28 | 31.57 | 31.40 | ↓$0.17 (-0.54%) | 31.20 | 31.57 | 87K |
| 2024-06-27 | 31.49 | 31.45 | ↓$0.04 (-0.13%) | 31.27 | 31.49 | 96.74K |
| 2024-06-26 | 31.41 | 31.49 | ↑$0.08 (0.25%) | 31.27 | 31.51 | 55.74K |
| 2024-06-25 | 31.73 | 31.52 | ↓$0.21 (-0.66%) | 31.52 | 31.81 | 64.41K |
| 2024-06-24 | 31.72 | 31.66 | ↓$0.06 (-0.19%) | 31.62 | 31.88 | 30.98K |
| 2024-06-21 | 31.35 | 31.55 | ↑$0.20 (0.64%) | 31.26 | 31.69 | 71.48K |
| 2024-06-20 | 30.25 | 30.43 | ↑$0.18 (0.60%) | 30.17 | 30.43 | 37.34K |
| 2024-06-18 | 30.35 | 30.25 | ↓$0.10 (-0.33%) | 30.25 | 30.45 | 26.74K |
| 2024-06-17 | 30.37 | 30.29 | ↓$0.08 (-0.26%) | 30.24 | 30.40 | 196.71K |
| 2024-06-14 | 30.43 | 30.41 | ↓$0.02 (-0.08%) | 30.29 | 30.44 | 12.81K |
| 2024-06-13 | 30.46 | 30.50 | ↑$0.04 (0.13%) | 30.38 | 30.56 | 24.19K |
Create an account or log in to view more rows.
$PINK we back
$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