Simplify Macro Strategy ETF (FIG)
NYSEARCA: FIG · Real-Time Price · USD
22.22
+0.17 (0.78%)
Apr 24, 2025, 4:00 PM EDT - Market closed

FIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202521.8122.2521.8122.2222.220.79%8,776
Apr 23, 202522.1722.5022.0422.0522.051.02%5,669
Apr 22, 202521.6121.9521.5921.8321.831.09%4,608
Apr 21, 202521.4921.9421.4921.5921.59-0.81%2,222
Apr 17, 202521.4021.7721.4021.7721.770.56%1,265
Apr 16, 202521.4322.2121.4321.6521.65-1.53%1,971
Apr 15, 202522.3722.4521.9021.9821.98-0.24%10,705
Apr 14, 202522.1822.5421.8322.0422.041.19%2,882
Apr 11, 202521.0021.8320.9921.7821.783.72%6,541
Apr 10, 202518.4121.4118.4120.9920.997.17%995
Apr 9, 202519.5020.7318.7519.5919.59-2.33%11,425
Apr 8, 202520.3321.7520.0620.0620.060.68%3,762
Apr 7, 202520.0820.1619.6719.9219.92-3.71%652
Apr 4, 202520.6720.7920.3520.6920.69-1.21%9,041
Apr 3, 202520.7821.1020.7820.9420.94-2.77%13,198
Apr 2, 202521.3721.5421.3721.5421.540.51%225
Apr 1, 202521.2121.4321.2121.4321.430.72%413
Mar 31, 202521.2121.3121.0521.2821.280.57%1,136
Mar 28, 202521.4721.5921.1021.1621.16-1.69%2,077
Mar 27, 202521.5221.5221.5221.5221.520.37%119
Mar 26, 202521.6421.6421.3321.4421.44-1.33%1,107
Mar 25, 202521.7521.7521.7321.7321.58-0.82%439
Mar 24, 202521.8321.9121.4121.9121.762.05%2,144
Mar 21, 202521.2621.4721.2621.4721.32-0.69%238
Mar 20, 202521.7921.8121.6221.6221.470.22%3,901
Mar 19, 202521.4621.5721.4621.5721.42-0.14%1,428
Mar 18, 202521.5221.6921.5221.6021.450.39%6,838
Mar 17, 202521.4821.5221.4721.5221.371.03%644
Mar 14, 202521.1221.3021.0921.3021.150.35%2,306
Mar 13, 202521.0521.2321.0521.2321.080.07%7,952
Mar 12, 202521.5221.5221.2121.2121.060.16%509
Mar 11, 202521.1921.2421.1321.1821.03-0.08%892
Mar 10, 202521.5121.5121.2021.2021.05-0.38%847
Mar 7, 202521.2221.2821.2221.2821.13-0.92%383
Mar 6, 202521.4821.5321.4721.4721.32-0.24%1,151
Mar 5, 202521.4721.5221.4721.5221.370.97%3,372
Mar 4, 202521.3221.3221.3221.3221.17-0.09%82
Mar 3, 202521.4221.4821.3421.3421.190.45%1,511
Feb 28, 202521.2322.1521.2321.2421.09-0.08%1,367
Feb 27, 202521.3921.4921.2621.2621.11-0.66%8,202
Feb 26, 202522.1922.1921.4021.4021.25-0.28%522
Feb 25, 202521.3621.4621.3521.4621.31-0.68%1,220
Feb 24, 202521.6121.6121.6121.6121.46-0.73%452
Feb 21, 202521.8021.8021.7621.7621.61-0.56%563
Feb 20, 202521.8521.8921.8521.8921.73-0.94%324
Feb 19, 202522.0022.1522.0022.0921.940.93%2,596
Feb 18, 202522.0022.0021.7421.8921.740.13%7,590
Feb 14, 202521.9421.9421.8021.8621.710.03%446
Feb 13, 202521.8521.8521.8521.8521.700.11%534
Feb 12, 202521.8221.8321.8221.8321.68-0.20%442