Simplify Exchange Traded Funds - Simplify Health Care ETF (PINK) Historical Stock Data
25.87 ↓0.21 (-0.81%)
As of January 25, 2023, 11:48am EST.
Historical Data
In the past 30 trading days, PINK is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2023-01-27 | 25.92 | 25.87 | ↓$0.05 (-0.19%) | 25.87 | 25.97 | 4.38K |
| 2023-01-26 | 26.04 | 26.08 | ↑$0.04 (0.15%) | 25.92 | 26.08 | 58.23K |
| 2023-01-25 | 25.76 | 25.96 | ↑$0.20 (0.78%) | 25.68 | 25.96 | 13K |
| 2023-01-24 | 26.08 | 25.91 | ↓$0.17 (-0.65%) | 25.87 | 26.08 | 64.91K |
| 2023-01-23 | 25.95 | 26.07 | ↑$0.12 (0.46%) | 25.92 | 26.19 | 40.61K |
| 2023-01-20 | 25.75 | 25.99 | ↑$0.24 (0.93%) | 25.71 | 26.01 | 45.86K |
| 2023-01-19 | 25.83 | 25.77 | ↓$0.06 (-0.23%) | 25.74 | 25.89 | 21.35K |
| 2023-01-18 | 26.18 | 25.80 | ↓$0.38 (-1.45%) | 25.80 | 26.24 | 117.78K |
| 2023-01-17 | 25.98 | 26.20 | ↑$0.22 (0.85%) | 25.98 | 26.22 | 28.34K |
| 2023-01-13 | 25.78 | 26.13 | ↑$0.35 (1.37%) | 25.78 | 26.13 | 19.86K |
| 2023-01-12 | 25.83 | 25.88 | ↑$0.05 (0.19%) | 25.50 | 25.89 | 22.01K |
| 2023-01-11 | 25.68 | 25.78 | ↑$0.10 (0.39%) | 25.53 | 25.78 | 58.44K |
| 2023-01-10 | 25.41 | 25.69 | ↑$0.28 (1.10%) | 25.38 | 25.77 | 85.78K |
| 2023-01-09 | 26.39 | 25.52 | ↓$0.88 (-3.32%) | 25.47 | 26.39 | 305.42K |
| 2023-01-06 | 26.33 | 26.39 | ↑$0.06 (0.23%) | 26.05 | 26.56 | 69.37K |
| 2023-01-05 | 26.35 | 26.23 | ↓$0.12 (-0.46%) | 26.13 | 26.38 | 67.29K |
| 2023-01-04 | 26.59 | 26.48 | ↓$0.11 (-0.41%) | 26.32 | 26.60 | 32.71K |
| 2023-01-03 | 26.67 | 26.39 | ↓$0.28 (-1.04%) | 26.20 | 26.76 | 18.69K |
| 2022-12-30 | 26.55 | 26.60 | ↑$0.05 (0.19%) | 26.32 | 26.60 | 22.66K |
| 2022-12-29 | 26.41 | 26.62 | ↑$0.20 (0.77%) | 26.41 | 26.74 | 21.82K |
| 2022-12-28 | 26.53 | 26.31 | ↓$0.22 (-0.83%) | 26.26 | 26.57 | 13.07K |
| 2022-12-27 | 26.48 | 26.39 | ↓$0.09 (-0.34%) | 26.35 | 26.54 | 25.34K |
| 2022-12-23 | 26.67 | 26.55 | ↓$0.12 (-0.45%) | 26.43 | 26.67 | 12.94K |
| 2022-12-22 | 26.63 | 26.65 | ↑$0.02 (0.09%) | 26.36 | 26.65 | 78.42K |
| 2022-12-21 | 26.63 | 26.72 | ↑$0.09 (0.34%) | 26.53 | 26.87 | 102.68K |
| 2022-12-20 | 26.27 | 26.42 | ↑$0.16 (0.60%) | 26.23 | 26.55 | 95.94K |
| 2022-12-19 | 26.56 | 26.41 | ↓$0.15 (-0.57%) | 26.32 | 26.56 | 89.83K |
| 2022-12-16 | 26.45 | 26.56 | ↑$0.11 (0.42%) | 26.29 | 26.63 | 101.70K |
| 2022-12-15 | 27.19 | 26.79 | ↓$0.40 (-1.47%) | 26.69 | 27.19 | 212.81K |
| 2022-12-14 | 27.55 | 27.44 | ↓$0.11 (-0.39%) | 27.36 | 27.63 | 55.62K |
Create an account or log in to view more rows.
$PINK not yet time to short
$PINK had to buy calls
$PINK Bullish AF ??
$PINK is the dump over
$PINK who here can't stand the CEO?
$PINK must buyyy
$PINK my lotto for earnings
$PINK getting this mare ready to run today
$PINK wtf?
$PINK swing puts