Simplify Interest Rate Hedge ETF (NY: PFIX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	50.21	51.14	49.95	50.07	62,580	+0.17(+0.34%)
Nov 14, 2024	49.82	50.44	49.20	49.90	53,341	-0.64(-1.27%)
Nov 13, 2024	48.20	50.79	47.68	50.54	112,013	+1.29(+2.62%)
Nov 12, 2024	48.74	49.49	47.68	49.25	80,495	+1.61(+3.38%)
Nov 11, 2024	47.58	48.13	47.22	47.64	116,980	-0.10(-0.21%)
Nov 08, 2024	48.65	48.65	47.12	47.74	187,431	-1.27(-2.59%)
Nov 07, 2024	50.39	50.44	48.53	49.01	64,993	-1.89(-3.71%)
Nov 06, 2024	50.35	51.72	50.31	50.90	157,046	+3.74(+7.93%)
Nov 05, 2024	48.58	49.43	47.00	47.16	78,159	-1.39(-2.86%)
Nov 04, 2024	48.36	49.41	48.21	48.55	106,934	-1.45(-2.90%)
Nov 01, 2024	47.96	50.00	47.77	50.00	158,010	+1.73(+3.58%)
Oct 31, 2024	48.37	48.95	47.75	48.27	33,944	-0.70(-1.43%)
Oct 30, 2024	48.20	49.10	47.52	48.97	35,848	-0.18(-0.37%)
Oct 29, 2024	49.65	50.50	49.11	49.15	92,849	+0.64(+1.32%)
Oct 28, 2024	48.16	49.30	48.03	48.51	25,035	+0.17(+0.35%)
Oct 25, 2024	47.64	48.82	46.96	48.34	35,514	-0.19(-0.39%)
Oct 24, 2024	49.28	49.78	47.64	48.53	37,289	-0.89(-1.79%)
Oct 23, 2024	49.64	50.69	48.92	49.42	91,998	+0.60(+1.22%)
Oct 22, 2024	48.31	49.07	48.13	48.82	89,868	-0.01(-0.02%)
Oct 21, 2024	46.83	48.99	46.68	48.83	66,147	+2.69(+5.83%)
Oct 18, 2024	46.38	46.38	45.75	46.14	51,439	-0.30(-0.64%)
Oct 17, 2024	44.87	46.63	44.87	46.44	48,127	+1.83(+4.11%)
Oct 16, 2024	44.19	44.79	44.06	44.60	25,569	+0.37(+0.83%)
Oct 15, 2024	45.01	45.28	44.19	44.24	150,622	-1.50(-3.29%)
Oct 14, 2024	45.93	46.76	45.29	45.74	100,017	+0.27(+0.59%)
Oct 11, 2024	45.64	45.64	44.69	45.47	50,020	+0.29(+0.64%)
Oct 10, 2024	44.83	45.52	44.43	45.18	85,201	+1.00(+2.25%)
Oct 09, 2024	44.17	44.55	43.64	44.19	26,686	+0.29(+0.66%)
Oct 08, 2024	44.47	44.83	43.76	43.90	94,459	-0.37(-0.83%)
Oct 07, 2024	44.15	44.29	43.72	44.27	561,593	+0.51(+1.16%)
Oct 04, 2024	43.04	43.80	42.51	43.76	43,395	+1.56(+3.71%)
Oct 03, 2024	41.50	42.19	41.36	42.19	121,064	+1.28(+3.12%)
Oct 02, 2024	40.15	41.52	40.15	40.92	101,629	+1.14(+2.85%)
Oct 01, 2024	40.35	40.35	38.98	39.78	52,128	-1.19(-2.89%)
Sep 30, 2024	41.48	41.54	40.66	40.97	30,417	-0.58(-1.39%)
Sep 27, 2024	41.40	41.55	40.65	41.55	24,922	+0.04(+0.10%)
Sep 26, 2024	41.82	41.82	40.86	41.51	27,274	+0.25(+0.60%)
Sep 25, 2024	40.81	41.28	40.48	41.26	97,276	+0.82(+2.02%)
Sep 24, 2024	40.32	40.45	39.60	40.44	23,714	+0.86(+2.18%)
Sep 23, 2024	39.47	40.50	39.47	39.58	31,883	-0.24(-0.60%)
Sep 20, 2024	39.42	40.65	39.42	39.81	24,254	-0.24(-0.59%)
Sep 19, 2024	40.30	40.30	39.42	40.05	69,410	+1.40(+3.62%)
Sep 18, 2024	37.37	38.94	37.37	38.65	146,051	+1.25(+3.33%)
Sep 17, 2024	37.18	37.48	36.68	37.41	99,738	+0.08(+0.22%)
Sep 16, 2024	38.75	38.75	36.98	37.33	21,233	-0.51(-1.34%)
Sep 13, 2024	37.86	38.19	37.67	37.83	63,044	-0.29(-0.75%)
Sep 12, 2024	38.27	38.50	37.75	38.12	14,676	-0.04(-0.10%)
Sep 11, 2024	37.98	38.19	37.54	38.16	9,240	+0.18(+0.47%)
Sep 10, 2024	40.02	40.02	37.86	37.98	36,122	-0.88(-2.27%)
Sep 09, 2024	39.92	40.05	38.77	38.86	12,652	-0.37(-0.94%)
Sep 06, 2024	40.03	40.03	38.66	39.23	132,043	-0.41(-1.03%)
Sep 05, 2024	40.05	40.63	39.23	39.64	14,930	-0.18(-0.45%)
Sep 04, 2024	40.62	40.89	39.66	39.81	36,772	-1.51(-3.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.