FIG Price Analysis

Simplify Macro Strategy ETF (FIG)

22.31 +0.18 (+0.81%) USD | NYSEARCA | Nov 22, 16:00

22.31 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2022. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	21.87	22.14	21.87	22.13	9239.00
Nov 20, 2024	21.70	21.88	21.58	21.88	6108.00
Nov 19, 2024	21.88	21.88	21.84	21.87	1537.00
Nov 18, 2024	21.75	21.77	21.48	21.77	1893.00
Nov 15, 2024	21.52	21.84	21.52	21.61	3067.00
Nov 14, 2024	21.35	21.54	21.30	21.54	9369.00
Nov 13, 2024	22.00	22.00	21.39	21.57	5667.00
Nov 12, 2024	22.08	22.12	21.92	22.03	8283.00
Nov 11, 2024	22.05	22.11	22.00	22.01	1820.00
Nov 08, 2024	21.90	21.90	21.67	21.89	4414.00
Nov 07, 2024	21.89	21.90	21.55	21.83	6914.00
Nov 06, 2024	21.10	21.66	21.10	21.65	21585.00
Nov 05, 2024	20.89	21.05	20.78	21.05	17566.00
Nov 04, 2024	21.00	21.00	20.65	20.74	2591.00
Nov 01, 2024	20.93	20.93	20.80	20.88	408.00
Oct 31, 2024	20.99	20.99	20.82	20.82	358.00
Oct 30, 2024	21.07	21.15	21.07	21.09	575.00
Oct 29, 2024	20.70	21.15	20.70	21.15	26393.00
Oct 28, 2024	20.72	21.05	20.72	20.84	3745.00
Oct 25, 2024	20.88	20.88	20.88	20.88	53.00
Oct 24, 2024	20.84	20.95	20.81	20.95	2518.00
Oct 23, 2024	21.03	21.06	20.80	20.87	1758.00
Oct 22, 2024	21.22	21.22	21.04	21.12	1104.00
Oct 21, 2024	21.12	21.12	21.12	21.12	114.00
Oct 18, 2024	21.19	21.49	21.19	21.29	3600.00

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).

Read full definition.

Price Range, Past 5 Years

20.40

Minimum

May 02 2024

25.58

Maximum

Aug 16 2022

22.98

Average

23.03

Median

Mar 21 2024

Price Benchmarks