Simplify Macro Strategy ETF (FIG)
20.74
-0.14
(-0.68%)
USD |
NYSEARCA |
Nov 04, 16:00
FIG Price: 20.74 for Nov. 4, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Oct 17, 2024 | 21.30 | 21.30 | 21.27 | 21.27 | 1168.00 |
Oct 16, 2024 | 20.72 | 21.30 | 20.72 | 21.30 | 4907.00 |
Oct 15, 2024 | 21.15 | 21.35 | 21.15 | 21.32 | 2864.00 |
Oct 14, 2024 | 21.00 | 21.18 | 20.85 | 21.18 | 15494.00 |
Oct 11, 2024 | 21.20 | 21.36 | 21.05 | 21.36 | 3583.00 |
Oct 10, 2024 | 21.10 | 21.37 | 21.08 | 21.37 | 6398.00 |
Oct 09, 2024 | 21.22 | 21.38 | 21.06 | 21.38 | 1724.00 |
Oct 08, 2024 | 21.09 | 21.41 | 21.09 | 21.30 | 4236.00 |
Oct 07, 2024 | 21.31 | 21.31 | 20.97 | 21.05 | 7791.00 |
Oct 04, 2024 | 21.30 | 21.30 | 21.14 | 21.14 | 3214.00 |
Oct 03, 2024 | 21.40 | 21.40 | 21.27 | 21.31 | 8911.00 |
Oct 02, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 122.00 |
Oct 01, 2024 | 21.39 | 21.59 | 21.39 | 21.52 | 10028.00 |
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
20.40
Minimum
May 02 2024
25.58
Maximum
Aug 16 2022
23.00
Average
23.10
Median
Aug 02 2023
Price Benchmarks
Goose Hollow Tactical Allocation ETF | 29.17 |
UPAR Ultra Risk Parity ETF | 14.03 |
Avantis Moderate Allocation ETF | 58.79 |
Brookstone Active ETF | 30.28 |
Monarch ProCap ETF | 29.36 |