Simplify Interest Rate Hedge ETF (NY:PFIX)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	41.56	41.99	41.45	41.54	473,209	-0.30(-0.72%)
Feb 26, 2026	42.00	42.25	41.78	41.84	387,179	-0.41(-0.97%)
Feb 25, 2026	42.53	42.53	41.87	42.25	355,230	-0.36(-0.84%)
Feb 24, 2026	42.62	42.74	42.29	42.61	205,117	-0.29(-0.68%)
Feb 23, 2026	42.86	43.15	42.31	42.90	301,903	-0.30(-0.69%)
Feb 20, 2026	42.78	43.90	42.78	43.20	549,295	-0.03(-0.07%)
Feb 19, 2026	43.50	43.50	43.01	43.23	245,553	+0.08(+0.19%)
Feb 18, 2026	43.25	43.43	42.83	43.15	161,101	-0.13(-0.30%)
Feb 17, 2026	43.21	43.65	42.93	43.28	382,647	+0.03(+0.07%)
Feb 13, 2026	43.64	43.82	43.23	43.25	477,781	-1.06(-2.39%)
Feb 12, 2026	45.25	45.26	44.01	44.31	561,341	-1.21(-2.66%)
Feb 11, 2026	45.50	45.90	45.16	45.52	228,731	+0.15(+0.33%)
Feb 10, 2026	45.64	45.72	45.05	45.37	352,881	-1.48(-3.16%)
Feb 09, 2026	47.06	47.20	46.20	46.85	451,547	+0.28(+0.60%)
Feb 06, 2026	46.58	46.94	46.41	46.57	241,444	-0.26(-0.56%)
Feb 05, 2026	47.62	47.77	46.73	46.83	551,474	-0.90(-1.89%)
Feb 04, 2026	47.43	47.77	47.03	47.73	373,743	-0.07(-0.15%)
Feb 03, 2026	48.00	48.28	47.39	47.80	505,099	+0.06(+0.13%)
Feb 02, 2026	47.18	47.74	46.61	47.74	456,174	+0.27(+0.57%)
Jan 30, 2026	46.72	47.47	46.47	47.47	209,020	+0.89(+1.91%)
Jan 29, 2026	46.62	46.86	45.89	46.58	457,553	+0.58(+1.26%)
Jan 28, 2026	46.10	46.49	45.88	46.00	549,780	+0.29(+0.63%)
Jan 27, 2026	45.26	45.71	44.90	45.71	876,565	+0.10(+0.22%)
Jan 26, 2026	45.53	45.70	45.06	45.61	386,005	-0.52(-1.13%)
Jan 23, 2026	46.34	46.82	45.97	46.13	445,643	-0.42(-0.90%)
Jan 22, 2026	46.73	47.37	46.39	46.55	427,740	-0.70(-1.48%)
Jan 21, 2026	48.31	48.63	47.11	47.25	574,491	-1.82(-3.71%)
Jan 20, 2026	48.99	49.22	48.27	49.07	898,662	+2.75(+5.94%)
Jan 16, 2026	45.98	46.76	45.53	46.32	727,745	+0.39(+0.85%)
Jan 15, 2026	45.60	46.33	45.50	45.93	614,840	-0.14(-0.30%)
Jan 14, 2026	46.79	46.94	45.91	46.07	347,287	-0.34(-0.73%)
Jan 13, 2026	46.90	47.33	46.39	46.41	571,226	-0.72(-1.53%)
Jan 12, 2026	46.92	47.13	46.32	47.13	497,212	+0.88(+1.90%)
Jan 09, 2026	47.47	47.47	45.97	46.25	390,167	-0.71(-1.52%)
Jan 08, 2026	47.03	47.10	46.46	46.96	311,009	+0.13(+0.28%)
Jan 07, 2026	46.83	47.07	46.08	46.83	503,988	-0.74(-1.56%)
Jan 06, 2026	47.96	48.20	47.25	47.57	792,857	-0.57(-1.18%)
Jan 05, 2026	48.59	48.68	47.60	48.14	539,238	-1.05(-2.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.