Simplify Macro Strategy ETF (FIG)
20.36
-0.04
(-0.18%)
USD |
NYSEARCA |
May 03, 16:00
20.36
0.00 (0.00%)
After-Hours: 18:05
FIG Price: 20.36 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 21.96 | 21.98 | 20.07 | 20.40 | 128093.0 |
May 01, 2024 | 22.10 | 22.21 | 21.99 | 22.19 | 5112.00 |
Apr 30, 2024 | 22.34 | 22.60 | 22.28 | 22.29 | 14121.00 |
Apr 29, 2024 | 22.31 | 22.56 | 22.05 | 22.37 | 50867.00 |
Apr 26, 2024 | 22.74 | 22.74 | 22.33 | 22.33 | 1875.00 |
Apr 25, 2024 | 22.94 | 22.98 | 22.76 | 22.90 | 3840.00 |
Apr 24, 2024 | 22.94 | 23.03 | 22.94 | 23.03 | 2668.00 |
Apr 23, 2024 | 23.10 | 23.10 | 23.02 | 23.02 | 807.00 |
Apr 22, 2024 | 23.25 | 23.25 | 23.07 | 23.14 | 690.00 |
Apr 19, 2024 | 22.96 | 23.06 | 22.94 | 23.06 | 925.00 |
Apr 18, 2024 | 22.87 | 22.96 | 22.78 | 22.96 | 4040.00 |
Apr 17, 2024 | 22.82 | 23.02 | 22.82 | 23.02 | 592.00 |
Apr 16, 2024 | 22.94 | 23.03 | 22.74 | 23.03 | 4357.00 |
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 |
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
20.36
Minimum
May 03 2024
25.58
Maximum
Aug 16 2022
23.46
Average
23.39
Median
Price Benchmarks
Adaptive Core ETF | 21.04 |
McElhenny Sheffield Managed Risk ETF | 26.71 |
STF Tactical Growth & Income ETF | 22.69 |
PGIM Portfolio Ballast ETF | 26.67 |
ClearShares OCIO ETF | 31.11 |