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	-0.19(-0.44%)
Feb 23, 2026	42.76	43.05	42.21	42.80	302,608	-0.30(-0.69%)
Feb 20, 2026	42.68	43.80	42.68	43.10	550,578	-0.03(-0.07%)
Feb 19, 2026	43.40	43.40	42.91	43.13	246,126	+0.08(+0.19%)
Feb 18, 2026	43.15	43.33	42.73	43.05	161,477	-0.13(-0.30%)
Feb 17, 2026	43.11	43.55	42.83	43.18	383,541	+0.03(+0.07%)
Feb 13, 2026	43.54	43.72	43.13	43.15	478,897	-1.06(-2.39%)
Feb 12, 2026	45.14	45.15	43.91	44.21	562,652	-1.21(-2.66%)
Feb 11, 2026	45.39	45.79	45.05	45.41	229,265	+0.15(+0.33%)
Feb 10, 2026	45.53	45.61	44.95	45.26	353,705	-1.48(-3.16%)
Feb 09, 2026	46.95	47.09	46.09	46.74	452,602	+0.28(+0.60%)
Feb 06, 2026	46.47	46.83	46.30	46.46	242,008	-0.26(-0.56%)
Feb 05, 2026	47.51	47.66	46.62	46.72	552,762	-0.90(-1.89%)
Feb 04, 2026	47.32	47.66	46.92	47.62	374,616	-0.07(-0.15%)
Feb 03, 2026	47.89	48.17	47.28	47.69	506,279	+0.06(+0.13%)
Feb 02, 2026	47.07	47.63	46.50	47.63	457,239	+0.27(+0.57%)
Jan 30, 2026	46.61	47.36	46.36	47.36	209,508	+0.89(+1.91%)
Jan 29, 2026	46.51	46.75	45.78	46.47	458,622	+0.58(+1.26%)
Jan 28, 2026	45.99	46.38	45.77	45.89	551,064	+0.29(+0.63%)
Jan 27, 2026	45.15	45.60	44.80	45.60	878,613	+0.20(+0.44%)
Jan 26, 2026	45.32	45.49	44.86	45.40	387,757	-0.52(-1.13%)
Jan 23, 2026	46.13	46.61	45.76	45.92	447,665	-0.42(-0.90%)
Jan 22, 2026	46.52	47.16	46.18	46.34	429,681	-0.70(-1.48%)
Jan 21, 2026	48.09	48.41	46.90	47.04	577,098	-1.81(-3.71%)
Jan 20, 2026	48.77	49.00	48.05	48.85	902,740	+2.74(+5.94%)
Jan 16, 2026	45.77	46.55	45.32	46.11	731,048	+0.39(+0.85%)
Jan 15, 2026	45.39	46.12	45.29	45.72	617,630	-0.14(-0.30%)
Jan 14, 2026	46.58	46.72	45.70	45.86	348,863	-0.34(-0.73%)
Jan 13, 2026	46.69	47.11	46.18	46.20	573,818	-0.72(-1.53%)
Jan 12, 2026	46.71	46.92	46.11	46.92	499,468	+0.88(+1.90%)
Jan 09, 2026	47.26	47.26	45.76	46.04	391,937	-0.71(-1.52%)
Jan 08, 2026	46.82	46.89	46.25	46.75	312,420	+0.13(+0.28%)
Jan 07, 2026	46.62	46.86	45.87	46.62	506,275	-0.74(-1.56%)
Jan 06, 2026	47.74	47.98	47.04	47.36	796,455	-0.57(-1.18%)
Jan 05, 2026	48.37	48.46	47.39	47.92	541,685	-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.