Simplify Macro Strategy ETF (FIG) Historical Stock Data
21.48 ↑0.12 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIG is down -0.19% a day on average. There have been 15 days where Simplify Macro Strategy ETF closed green and 15 days where FIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.53 | 21.48 | ↓$0.05 (-0.22%) | 21.48 | 21.53 | 244 |
| 2024-12-19 | 21.73 | 21.36 | ↓$0.37 (-1.68%) | 21.36 | 21.73 | 1.21K |
| 2024-12-18 | 22.42 | 21.79 | ↓$0.63 (-2.83%) | 21.79 | 22.42 | 2.60K |
| 2024-12-17 | 22.59 | 22.26 | ↓$0.33 (-1.45%) | 22.23 | 22.59 | 3.60K |
| 2024-12-16 | 22.43 | 22.43 | ↑$0.00 (0.00%) | 22.43 | 22.43 | 447 |
| 2024-12-13 | 22.27 | 22.27 | ↑$0.00 (0.00%) | 22.27 | 22.27 | 561 |
| 2024-12-12 | 22.48 | 22.31 | ↓$0.17 (-0.76%) | 22.31 | 22.48 | 1.03K |
| 2024-12-11 | 22.22 | 22.32 | ↑$0.10 (0.45%) | 22.22 | 22.32 | 16.99K |
| 2024-12-10 | 22.29 | 22.29 | ↑$0.00 (0.00%) | 22.29 | 22.29 | 115 |
| 2024-12-09 | 22.25 | 22.31 | ↑$0.06 (0.26%) | 22.25 | 22.31 | 4.64K |
| 2024-12-06 | 22.25 | 22.22 | ↓$0.03 (-0.11%) | 22.22 | 22.25 | 505 |
| 2024-12-05 | 22.40 | 22.24 | ↓$0.16 (-0.70%) | 22.24 | 22.46 | 3.29K |
| 2024-12-04 | 22.30 | 22.38 | ↑$0.08 (0.35%) | 22.30 | 22.38 | 410 |
| 2024-12-03 | 22.36 | 22.30 | ↓$0.06 (-0.28%) | 22.30 | 22.36 | 4.02K |
| 2024-12-02 | 23.00 | 22.42 | ↓$0.58 (-2.53%) | 22.42 | 23.00 | 386 |
| 2024-11-29 | 22.59 | 22.59 | ↑$0.00 (0.00%) | 22.59 | 22.59 | 32 |
| 2024-11-27 | 22.48 | 22.51 | ↑$0.03 (0.13%) | 22.45 | 22.51 | 1.25K |
| 2024-11-26 | 22.65 | 22.62 | ↓$0.03 (-0.13%) | 22.52 | 22.65 | 1.75K |
| 2024-11-25 | 22.57 | 22.63 | ↑$0.06 (0.25%) | 22.52 | 22.74 | 2.07K |
| 2024-11-22 | 22.23 | 22.46 | ↑$0.23 (1.03%) | 22.17 | 22.46 | 5.61K |
| 2024-11-21 | 21.87 | 22.13 | ↑$0.26 (1.17%) | 21.87 | 22.14 | 9.24K |
| 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 |
Create an account or log in to view more rows.
$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!
$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.