Simplify Health Care ETF (PINK)
29.21
+0.03
(+0.10%)
USD |
NYSEARCA |
Apr 24, 16:00
29.24
+0.03
(+0.10%)
After-Hours: 20:00
PINK Price: 29.21 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 29.21 | 29.29 | 28.98 | 29.21 | 41352.00 |
Apr 23, 2024 | 28.99 | 29.32 | 28.94 | 29.18 | 112579.0 |
Apr 22, 2024 | 28.76 | 29.10 | 28.72 | 28.91 | 89439.00 |
Apr 19, 2024 | 28.78 | 28.92 | 28.58 | 28.71 | 73804.00 |
Apr 18, 2024 | 28.84 | 29.05 | 28.70 | 28.80 | 125207.0 |
Apr 17, 2024 | 28.96 | 29.04 | 28.76 | 28.85 | 68759.00 |
Apr 16, 2024 | 29.04 | 29.15 | 28.91 | 28.91 | 67359.00 |
Apr 15, 2024 | 29.86 | 29.90 | 29.06 | 29.09 | 257945.0 |
Apr 12, 2024 | 30.02 | 30.07 | 29.50 | 29.61 | 142031.0 |
Apr 11, 2024 | 30.39 | 30.48 | 30.06 | 30.24 | 45200.00 |
Apr 10, 2024 | 30.26 | 30.32 | 30.09 | 30.31 | 37179.00 |
Apr 09, 2024 | 30.35 | 30.67 | 30.35 | 30.67 | 58861.00 |
Apr 08, 2024 | 30.43 | 30.43 | 30.18 | 30.35 | 63909.00 |
Apr 05, 2024 | 29.97 | 30.40 | 29.97 | 30.31 | 44794.00 |
Apr 04, 2024 | 30.51 | 30.55 | 29.89 | 30.00 | 52313.00 |
Apr 03, 2024 | 30.46 | 30.46 | 30.19 | 30.30 | 111198.0 |
Apr 02, 2024 | 30.49 | 30.49 | 30.16 | 30.31 | 117134.0 |
Apr 01, 2024 | 30.67 | 30.67 | 30.44 | 30.64 | 87777.00 |
Mar 28, 2024 | 30.91 | 31.05 | 30.91 | 30.92 | 24974.00 |
Mar 27, 2024 | 30.58 | 30.90 | 30.56 | 30.90 | 38247.00 |
Mar 26, 2024 | 30.25 | 30.44 | 30.25 | 30.34 | 44057.00 |
Mar 25, 2024 | 30.21 | 30.37 | 30.09 | 30.14 | 38385.00 |
Mar 22, 2024 | 30.27 | 30.34 | 30.01 | 30.19 | 21607.00 |
Mar 21, 2024 | 30.33 | 30.65 | 30.24 | 30.27 | 78373.00 |
Mar 20, 2024 | 30.11 | 30.35 | 29.93 | 30.32 | 86864.00 |
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
22.99
Minimum
Jun 16 2022
30.92
Maximum
Mar 28 2024
26.15
Average
25.89
Median
Apr 19 2023