Simplify Macro Strategy ETF (FIG)
22.98
0.00 (0.00%)
USD |
NYSEARCA |
Apr 16, 13:28
FIG Price: 22.98 for April 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 15, 2024 | 22.90 | 23.17 | 22.89 | 22.98 | 4831.00 |
| Apr 12, 2024 | 22.65 | 22.89 | 22.65 | 22.89 | 1440.00 |
| Apr 11, 2024 | 22.68 | 22.68 | 22.57 | 22.62 | 3536.00 |
| Apr 10, 2024 | 22.70 | 22.75 | 22.68 | 22.68 | 777.00 |
| Apr 09, 2024 | 22.82 | 22.82 | 22.74 | 22.74 | 1261.00 |
| Apr 08, 2024 | 22.78 | 23.01 | 22.78 | 22.88 | 8746.00 |
| Apr 05, 2024 | 22.79 | 22.79 | 22.74 | 22.75 | 5558.00 |
| Apr 04, 2024 | 22.79 | 22.90 | 22.67 | 22.67 | 2122.00 |
| Apr 03, 2024 | 22.76 | 22.78 | 22.72 | 22.73 | 3418.00 |
| Apr 02, 2024 | 22.68 | 22.81 | 22.65 | 22.81 | 552.00 |
| Apr 01, 2024 | 22.74 | 22.87 | 22.72 | 22.79 | 8098.00 |
| Mar 28, 2024 | 22.85 | 22.88 | 22.80 | 22.80 | 9458.00 |
| Mar 27, 2024 | 22.90 | 23.00 | 22.90 | 22.96 | 1686.00 |
| Mar 26, 2024 | 22.82 | 22.82 | 22.77 | 22.77 | 1091.00 |
| Mar 25, 2024 | 22.83 | 22.97 | 22.83 | 22.95 | 1173.00 |
| Mar 22, 2024 | 22.93 | 23.06 | 22.85 | 23.06 | 1832.00 |
| Mar 21, 2024 | 23.00 | 23.08 | 23.00 | 23.03 | 2502.00 |
| Mar 20, 2024 | 22.88 | 22.98 | 22.88 | 22.98 | 503.00 |
| Mar 19, 2024 | 22.87 | 22.88 | 22.87 | 22.88 | 367.00 |
| Mar 18, 2024 | 22.82 | 22.89 | 22.80 | 22.80 | 608.00 |
| Mar 15, 2024 | 22.76 | 22.76 | 22.73 | 22.73 | 542.00 |
| Mar 14, 2024 | 22.75 | 22.83 | 22.75 | 22.83 | 546.00 |
| Mar 13, 2024 | 23.00 | 23.01 | 22.95 | 22.98 | 4383.00 |
| Mar 12, 2024 | 23.09 | 23.09 | 22.89 | 22.92 | 4900.00 |
| Mar 11, 2024 | 22.84 | 23.02 | 22.84 | 22.85 | 3543.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.11
Minimum
Oct 18 2023
25.58
Maximum
Aug 16 2022
23.49
Average
23.43
Median
Jul 13 2023