Simplify Macro Strategy ETF (FIG) Historical Stock Data
23.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIG is up 0.46% a day on average. There have been 19 days where Simplify Macro Strategy ETF closed green and 11 days where FIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 23.45 | 23.83 | ↑$0.38 (1.60%) | 23.45 | 23.83 | 6.84K |
| 2025-05-22 | 23.54 | 23.51 | ↓$0.04 (-0.15%) | 23.33 | 23.54 | 3.39K |
| 2025-05-21 | 23.17 | 23.38 | ↑$0.21 (0.92%) | 23.17 | 23.41 | 10.17K |
| 2025-05-20 | 23.40 | 23.48 | ↑$0.08 (0.32%) | 23.20 | 23.48 | 2.07K |
| 2025-05-19 | 23.21 | 23.47 | ↑$0.26 (1.14%) | 22.91 | 23.47 | 11.08K |
| 2025-05-16 | 23.12 | 23.25 | ↑$0.13 (0.55%) | 23.12 | 23.67 | 27.96K |
| 2025-05-15 | 23.15 | 23.06 | ↓$0.09 (-0.39%) | 23.00 | 23.15 | 6.49K |
| 2025-05-14 | 23.10 | 23.00 | ↓$0.10 (-0.44%) | 23.00 | 23.23 | 13.80K |
| 2025-05-13 | 22.30 | 23.06 | ↑$0.75 (3.39%) | 22.30 | 23.06 | 13.29K |
| 2025-05-12 | 22.24 | 22.19 | ↓$0.05 (-0.22%) | 22.19 | 22.37 | 12.60K |
| 2025-05-09 | 21.82 | 21.82 | ↓$0.00 (0.00%) | 21.82 | 22.32 | 7.92K |
| 2025-05-08 | 21.89 | 21.99 | ↑$0.10 (0.44%) | 21.89 | 22.28 | 15.95K |
| 2025-05-07 | 21.91 | 21.91 | ↑$0.00 (0.00%) | 21.91 | 21.99 | 4.69K |
| 2025-05-06 | 21.55 | 21.94 | ↑$0.39 (1.83%) | 21.55 | 22.00 | 2.87K |
| 2025-05-05 | 22.29 | 22.16 | ↓$0.13 (-0.61%) | 21.79 | 22.37 | 59.61K |
| 2025-05-02 | 22.34 | 22.62 | ↑$0.28 (1.24%) | 22.32 | 22.70 | 5.99K |
| 2025-05-01 | 23.30 | 22.43 | ↓$0.87 (-3.72%) | 22.37 | 23.30 | 3.24K |
| 2025-04-30 | 21.95 | 22.36 | ↑$0.41 (1.86%) | 21.95 | 22.36 | 3.42K |
| 2025-04-29 | 22.20 | 22.52 | ↑$0.32 (1.42%) | 22.20 | 22.52 | 314 |
| 2025-04-28 | 22.99 | 22.30 | ↓$0.69 (-3.01%) | 22.10 | 22.99 | 4.13K |
| 2025-04-25 | 22.29 | 22.44 | ↑$0.15 (0.66%) | 22.15 | 22.56 | 1.29K |
| 2025-04-24 | 21.81 | 22.22 | ↑$0.41 (1.89%) | 21.81 | 22.25 | 8.78K |
| 2025-04-23 | 22.17 | 22.05 | ↓$0.12 (-0.55%) | 22.05 | 22.29 | 5.67K |
| 2025-04-22 | 21.61 | 21.82 | ↑$0.21 (0.99%) | 21.59 | 21.95 | 4.61K |
| 2025-04-21 | 21.49 | 21.59 | ↑$0.10 (0.47%) | 21.49 | 21.61 | 2.22K |
| 2025-04-17 | 21.40 | 21.77 | ↑$0.37 (1.71%) | 21.40 | 21.77 | 1.27K |
| 2025-04-16 | 21.43 | 21.65 | ↑$0.22 (1.02%) | 21.43 | 22.21 | 1.97K |
| 2025-04-15 | 22.37 | 21.98 | ↓$0.39 (-1.73%) | 21.98 | 22.45 | 10.71K |
| 2025-04-14 | 22.18 | 22.03 | ↓$0.15 (-0.65%) | 22.03 | 22.30 | 2.88K |
| 2025-04-11 | 21.00 | 21.78 | ↑$0.78 (3.70%) | 20.99 | 21.83 | 6.54K |
Create an account or log in to view more rows.
$FIG what’s gonna happen now
$FIG GET IN mofos!!!
$FIG has just been halted from trading.
$FIG buy and HODL
$FIG looking good today??
$FIG I would not be a bear now
$FIG Holding
$FIG Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$FIG Pack it up boys.
$FIG upupup!