Simplify Interest Rate Hedge ETF (PFIX)
47.43
-0.04
(-0.08%)
USD |
NYSEARCA |
May 22, 16:00
47.40
-0.03
(-0.06%)
After-Hours: 20:00
PFIX Price: 47.43 for May 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2024 | 48.20 | 48.20 | 47.29 | 47.43 | 38198.00 |
| May 21, 2024 | 47.57 | 47.76 | 47.21 | 47.47 | 19788.00 |
| May 20, 2024 | 48.30 | 48.60 | 48.04 | 48.23 | 33402.00 |
| May 17, 2024 | 47.50 | 48.17 | 47.41 | 48.15 | 64358.00 |
| May 16, 2024 | 46.76 | 47.42 | 46.71 | 47.17 | 52078.00 |
| May 15, 2024 | 48.20 | 48.20 | 46.84 | 47.14 | 230082.0 |
| May 14, 2024 | 49.11 | 49.37 | 48.75 | 48.87 | 56200.00 |
| May 13, 2024 | 49.18 | 49.55 | 49.00 | 49.29 | 114004.0 |
| May 10, 2024 | 49.57 | 50.00 | 49.46 | 49.90 | 27614.00 |
| May 09, 2024 | 50.20 | 50.36 | 48.88 | 49.05 | 54343.00 |
| May 08, 2024 | 49.11 | 49.62 | 49.11 | 49.57 | 48519.00 |
| May 07, 2024 | 49.50 | 49.50 | 48.28 | 48.96 | 391009.0 |
| May 06, 2024 | 50.79 | 51.05 | 50.11 | 50.13 | 78262.00 |
| May 03, 2024 | 51.24 | 52.42 | 50.82 | 51.23 | 110164.0 |
| May 02, 2024 | 53.59 | 54.21 | 52.50 | 52.55 | 66948.00 |
| May 01, 2024 | 53.54 | 53.87 | 52.41 | 53.19 | 207719.0 |
| Apr 30, 2024 | 53.77 | 54.50 | 53.58 | 54.24 | 184110.0 |
| Apr 29, 2024 | 54.25 | 54.25 | 52.92 | 53.07 | 111739.0 |
| Apr 26, 2024 | 54.60 | 54.69 | 53.77 | 54.43 | 52250.00 |
| Apr 25, 2024 | 55.16 | 55.43 | 54.36 | 55.30 | 89130.00 |
| Apr 24, 2024 | 52.96 | 53.88 | 52.83 | 53.48 | 35527.00 |
| Apr 23, 2024 | 52.97 | 52.97 | 51.24 | 52.18 | 112951.0 |
| Apr 22, 2024 | 53.44 | 53.44 | 52.30 | 52.40 | 31528.00 |
| Apr 19, 2024 | 52.31 | 53.18 | 52.20 | 52.74 | 106719.0 |
| Apr 18, 2024 | 52.85 | 53.41 | 52.49 | 52.97 | 58873.00 |
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
37.54
Minimum
Dec 31 2021
111.45
Maximum
Oct 20 2023
57.81
Average
55.97
Median