Simplify Macro Strategy ETF (FIG)
22.80
-0.16
(-0.68%)
USD |
NYSEARCA |
Mar 28, 16:00
22.94
+0.14
(+0.61%)
After-Hours: 20:00
FIG Price: 22.80 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 08, 2024 | 22.94 | 22.99 | 22.66 | 22.86 | 8441.00 |
Mar 07, 2024 | 23.19 | 23.19 | 22.81 | 22.94 | 5620.00 |
Mar 06, 2024 | 22.79 | 22.92 | 22.78 | 22.92 | 3963.00 |
Mar 05, 2024 | 22.75 | 22.85 | 22.75 | 22.79 | 1470.00 |
Mar 04, 2024 | 22.66 | 22.83 | 22.66 | 22.71 | 2536.00 |
Mar 01, 2024 | 22.93 | 22.93 | 22.65 | 22.72 | 11674.00 |
Feb 29, 2024 | 22.58 | 22.78 | 22.58 | 22.64 | 2311.00 |
Feb 28, 2024 | 22.53 | 22.80 | 22.53 | 22.64 | 25918.00 |
Feb 27, 2024 | 23.09 | 23.09 | 22.53 | 22.68 | 4084.00 |
Feb 26, 2024 | 22.70 | 22.70 | 22.56 | 22.68 | 2763.00 |
Feb 23, 2024 | 22.65 | 22.77 | 22.65 | 22.77 | 3978.00 |
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
23.51
Average
23.45
Median
Mar 23 2023
Price Benchmarks
Adaptive Core ETF | 22.00 |
McElhenny Sheffield Managed Risk ETF | 27.85 |
STF Tactical Growth & Income ETF | 23.60 |
PGIM Portfolio Ballast ETF | 27.55 |
ClearShares OCIO ETF | 32.01 |