Simplify Interest Rate Hedge ETF (PFIX) Historical Stock Data
46.61 ↑1.84 (4.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFIX is down -0.11% a day on average. There have been 16 days where Simplify Interest Rate Hedge ETF closed green and 14 days where PFIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 45.04 | 46.61 | ↑$1.57 (3.49%) | 45.04 | 46.80 | 47.95K |
| 2024-10-16 | 44.35 | 44.77 | ↑$0.42 (0.95%) | 44.22 | 44.96 | 25.48K |
| 2024-10-15 | 45.18 | 44.40 | ↓$0.78 (-1.73%) | 44.35 | 45.45 | 150.06K |
| 2024-10-14 | 46.10 | 45.91 | ↓$0.19 (-0.41%) | 45.46 | 46.94 | 99.65K |
| 2024-10-11 | 45.81 | 45.64 | ↓$0.17 (-0.37%) | 44.86 | 45.81 | 49.84K |
| 2024-10-10 | 45.00 | 45.35 | ↑$0.35 (0.78%) | 44.60 | 45.69 | 84.89K |
| 2024-10-09 | 44.33 | 44.35 | ↑$0.02 (0.05%) | 43.80 | 44.72 | 26.59K |
| 2024-10-08 | 44.64 | 44.06 | ↓$0.58 (-1.30%) | 43.92 | 45.00 | 94.11K |
| 2024-10-07 | 44.31 | 44.43 | ↑$0.12 (0.27%) | 43.88 | 44.45 | 559.53K |
| 2024-10-04 | 43.20 | 43.92 | ↑$0.72 (1.67%) | 42.67 | 43.97 | 43.24K |
| 2024-10-03 | 41.65 | 42.35 | ↑$0.70 (1.68%) | 41.51 | 42.35 | 120.62K |
| 2024-10-02 | 40.30 | 41.07 | ↑$0.77 (1.91%) | 40.30 | 41.67 | 101.25K |
| 2024-10-01 | 40.50 | 39.93 | ↓$0.57 (-1.41%) | 39.12 | 40.50 | 51.94K |
| 2024-09-30 | 41.63 | 41.12 | ↓$0.51 (-1.23%) | 40.81 | 41.69 | 30.31K |
| 2024-09-27 | 41.55 | 41.70 | ↑$0.15 (0.36%) | 40.80 | 41.70 | 24.83K |
| 2024-09-26 | 41.98 | 41.66 | ↓$0.32 (-0.76%) | 41.01 | 41.98 | 27.17K |
| 2024-09-25 | 40.96 | 41.41 | ↑$0.45 (1.10%) | 40.63 | 41.43 | 96.92K |
| 2024-09-24 | 40.67 | 40.79 | ↑$0.12 (0.30%) | 39.94 | 40.80 | 23.51K |
| 2024-09-23 | 39.81 | 39.92 | ↑$0.11 (0.28%) | 39.81 | 40.85 | 31.61K |
| 2024-09-20 | 39.76 | 40.16 | ↑$0.40 (1.01%) | 39.76 | 41.00 | 24.05K |
| 2024-09-19 | 40.65 | 40.40 | ↓$0.25 (-0.62%) | 39.76 | 40.65 | 68.81K |
| 2024-09-18 | 37.69 | 38.99 | ↑$1.30 (3.45%) | 37.69 | 39.28 | 144.80K |
| 2024-09-17 | 37.50 | 37.73 | ↑$0.23 (0.62%) | 37.00 | 37.80 | 98.88K |
| 2024-09-16 | 39.09 | 37.65 | ↓$1.44 (-3.68%) | 37.30 | 39.09 | 21.05K |
| 2024-09-13 | 38.19 | 38.16 | ↓$0.03 (-0.08%) | 38.00 | 38.52 | 62.50K |
| 2024-09-12 | 38.60 | 38.45 | ↓$0.15 (-0.39%) | 38.08 | 38.83 | 14.55K |
| 2024-09-11 | 38.31 | 38.49 | ↑$0.18 (0.47%) | 37.86 | 38.52 | 9.16K |
| 2024-09-10 | 40.37 | 38.31 | ↓$2.06 (-5.10%) | 38.19 | 40.37 | 35.81K |
| 2024-09-09 | 40.27 | 39.20 | ↓$1.07 (-2.66%) | 39.11 | 40.40 | 12.54K |
| 2024-09-06 | 40.37 | 39.57 | ↓$0.80 (-1.99%) | 39.00 | 40.37 | 77.24K |
Create an account or log in to view more rows.
$PFIX death cross will complete today
$PFIX what time we going green?
$PFIX Price target here?
$PFIX let’s go down baby 😉
$PFIX flow comin
$PFIX we all speculate but nobody knows what going to happen.
$PFIX slap the ask.
$PFIX looking ready to breakout soon.
$PFIX Don't hold!!! Buy it
$PFIX never selling