Simplify Macro Strategy ETF (FIG) Historical Stock Data
21.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIG is up 0.37% a day on average. There have been 18 days where Simplify Macro Strategy ETF closed green and 12 days where FIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 21.70 | 21.89 | ↑$0.19 (0.85%) | 21.58 | 21.89 | 6.11K |
| 2024-11-19 | 21.88 | 21.87 | ↓$0.01 (-0.05%) | 21.84 | 21.88 | 1.54K |
| 2024-11-18 | 21.48 | 21.77 | ↑$0.29 (1.33%) | 21.48 | 21.77 | 1.89K |
| 2024-11-15 | 21.53 | 21.61 | ↑$0.09 (0.41%) | 21.53 | 21.84 | 3.07K |
| 2024-11-14 | 21.30 | 21.54 | ↑$0.24 (1.14%) | 21.30 | 21.55 | 9.37K |
| 2024-11-13 | 22.00 | 21.57 | ↓$0.43 (-1.94%) | 21.39 | 22.00 | 5.67K |
| 2024-11-12 | 22.08 | 22.03 | ↓$0.05 (-0.24%) | 21.92 | 22.13 | 8.28K |
| 2024-11-11 | 22.05 | 22.01 | ↓$0.04 (-0.19%) | 22.00 | 22.05 | 1.82K |
| 2024-11-08 | 21.90 | 21.89 | ↓$0.01 (-0.05%) | 21.67 | 21.90 | 4.41K |
| 2024-11-07 | 21.89 | 21.83 | ↓$0.06 (-0.28%) | 21.55 | 21.89 | 6.91K |
| 2024-11-06 | 21.10 | 21.65 | ↑$0.55 (2.62%) | 21.10 | 21.66 | 21.59K |
| 2024-11-05 | 20.89 | 21.05 | ↑$0.16 (0.77%) | 20.78 | 21.05 | 17.57K |
| 2024-11-04 | 21.00 | 20.74 | ↓$0.26 (-1.24%) | 20.65 | 21.00 | 2.59K |
| 2024-11-01 | 20.93 | 20.88 | ↓$0.05 (-0.24%) | 20.80 | 20.93 | 408 |
| 2024-10-31 | 20.99 | 20.83 | ↓$0.16 (-0.79%) | 20.83 | 20.99 | 358 |
| 2024-10-30 | 21.07 | 21.09 | ↑$0.02 (0.09%) | 21.07 | 21.11 | 575 |
| 2024-10-29 | 20.70 | 21.15 | ↑$0.45 (2.17%) | 20.70 | 21.15 | 26.39K |
| 2024-10-28 | 20.72 | 20.84 | ↑$0.12 (0.58%) | 20.72 | 21.05 | 3.75K |
| 2024-10-25 | 20.88 | 20.88 | ↑$0.00 (0.00%) | 20.88 | 20.88 | 53 |
| 2024-10-24 | 20.84 | 20.95 | ↑$0.11 (0.55%) | 20.81 | 20.95 | 2.52K |
| 2024-10-23 | 21.03 | 20.87 | ↓$0.16 (-0.77%) | 20.80 | 21.06 | 1.76K |
| 2024-10-22 | 21.22 | 21.12 | ↓$0.10 (-0.47%) | 21.04 | 21.22 | 1.10K |
| 2024-10-21 | 21.12 | 21.12 | ↑$0.00 (0.00%) | 21.12 | 21.12 | 114 |
| 2024-10-18 | 21.19 | 21.29 | ↑$0.10 (0.48%) | 21.19 | 21.35 | 3.60K |
| 2024-10-17 | 21.30 | 21.27 | ↓$0.03 (-0.14%) | 21.27 | 21.30 | 1.17K |
| 2024-10-16 | 20.72 | 21.30 | ↑$0.58 (2.80%) | 20.72 | 21.30 | 4.91K |
| 2024-10-15 | 21.15 | 21.32 | ↑$0.17 (0.82%) | 21.15 | 21.35 | 2.86K |
| 2024-10-14 | 21.00 | 21.18 | ↑$0.18 (0.88%) | 20.85 | 21.18 | 15.49K |
| 2024-10-11 | 21.20 | 21.36 | ↑$0.16 (0.75%) | 21.05 | 21.36 | 3.58K |
| 2024-10-10 | 21.10 | 21.37 | ↑$0.27 (1.27%) | 21.08 | 21.37 | 6.40K |
Create an account or log in to view more rows.
$FIG Pack it up boys.
$FIG upupup!
$FIG buy the dip.
$FIG rip and dip today bulls
$FIG if your selling dont regret it later
$FIG This may be your last opportunity to buy on the cheap??
$FIG hello
please hold.
$FIG The United States stock market is going to crash.
$FIG Hold on to your Butts.
$FIG what happened