Simplify Currency Strategy ETF (FOXY)
NYSEARCA: FOXY · Real-Time Price · USD
28.05
+0.30 (1.08%)
Sep 12, 2025, 4:00 PM EDT - Market closed
FOXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.92 | 28.07 | 27.91 | 28.05 | 28.05 | 1.07% | 18,858 |
| Sep 11, 2025 | 27.70 | 27.78 | 27.68 | 27.75 | 27.75 | 0.82% | 8,737 |
| Sep 10, 2025 | 27.48 | 27.53 | 27.46 | 27.53 | 27.53 | 0.21% | 4,720 |
| Sep 9, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.27% | 353 |
| Sep 8, 2025 | 27.55 | 27.56 | 27.46 | 27.54 | 27.54 | 0.73% | 7,333 |
| Sep 5, 2025 | 27.40 | 27.45 | 27.34 | 27.34 | 27.34 | 0.71% | 5,124 |
| Sep 4, 2025 | 27.10 | 27.18 | 27.10 | 27.15 | 27.15 | 0.24% | 5,258 |
| Sep 3, 2025 | 27.14 | 27.16 | 27.08 | 27.08 | 27.08 | 0.31% | 8,068 |
| Sep 2, 2025 | 26.95 | 27.08 | 26.95 | 27.00 | 27.00 | 0.29% | 1,299 |
| Aug 29, 2025 | 26.93 | 26.93 | 26.92 | 26.92 | 26.92 | 0.23% | 8,506 |
| Aug 28, 2025 | 26.89 | 26.90 | 26.85 | 26.86 | 26.86 | 0.22% | 19,818 |
| Aug 27, 2025 | 26.77 | 26.83 | 26.76 | 26.80 | 26.80 | -0.42% | 131,182 |
| Aug 26, 2025 | 26.91 | 26.91 | 26.87 | 26.91 | 26.91 | 0.24% | 1,487 |
| Aug 25, 2025 | 27.03 | 27.03 | 26.85 | 26.85 | 26.85 | -0.74% | 4,054 |
| Aug 22, 2025 | 27.01 | 27.07 | 27.01 | 27.05 | 27.05 | 1.09% | 1,991 |
| Aug 21, 2025 | 26.84 | 26.84 | 26.74 | 26.76 | 26.76 | -0.11% | 1,465 |
| Aug 20, 2025 | 26.65 | 26.79 | 26.65 | 26.79 | 26.79 | 1.47% | 1,540 |
| Aug 19, 2025 | 26.43 | 26.43 | 26.40 | 26.40 | 26.40 | -0.56% | 584 |
| Aug 18, 2025 | 26.58 | 26.58 | 26.55 | 26.55 | 26.55 | 0.05% | 589 |
| Aug 15, 2025 | 26.58 | 26.58 | 26.54 | 26.54 | 26.54 | -0.12% | 1,694 |
| Aug 14, 2025 | 26.55 | 26.65 | 26.55 | 26.57 | 26.57 | 0.04% | 1,541 |
| Aug 13, 2025 | 26.56 | 26.59 | 26.56 | 26.56 | 26.56 | -0.22% | 4,083 |
| Aug 12, 2025 | 26.66 | 26.66 | 26.61 | 26.62 | 26.62 | -0.25% | 2,935 |
| Aug 11, 2025 | 26.67 | 26.71 | 26.67 | 26.68 | 26.68 | 1.00% | 4,869 |
| Aug 8, 2025 | 26.54 | 26.54 | 26.42 | 26.42 | 26.42 | -0.32% | 5,452 |
| Aug 7, 2025 | 26.44 | 26.51 | 26.44 | 26.51 | 26.51 | -0.75% | 1,249 |
| Aug 6, 2025 | 26.71 | 26.71 | 26.66 | 26.71 | 26.71 | 1.09% | 935 |
| Aug 5, 2025 | 26.25 | 26.43 | 26.25 | 26.42 | 26.42 | 0.67% | 54,003 |
| Aug 4, 2025 | 26.23 | 26.24 | 26.22 | 26.24 | 26.24 | -0.28% | 5,930 |
| Aug 1, 2025 | 26.10 | 26.32 | 26.10 | 26.32 | 26.32 | 1.47% | 997 |
| Jul 31, 2025 | 25.95 | 26.00 | 25.93 | 25.93 | 25.93 | 0.01% | 2,193 |
| Jul 30, 2025 | 25.99 | 26.08 | 25.93 | 25.93 | 25.93 | -0.18% | 48,289 |
| Jul 29, 2025 | 25.96 | 26.07 | 25.95 | 25.98 | 25.98 | 0.11% | 8,181 |
| Jul 28, 2025 | 25.94 | 25.95 | 25.87 | 25.95 | 25.95 | -0.30% | 1,004 |
| Jul 25, 2025 | 26.04 | 26.18 | 25.93 | 26.03 | 26.03 | 0.08% | 44,822 |
| Jul 24, 2025 | 26.02 | 26.04 | 25.94 | 26.01 | 26.01 | -0.33% | 8,455 |
| Jul 23, 2025 | 26.00 | 26.11 | 26.00 | 26.10 | 26.10 | -0.13% | 2,534 |
| Jul 22, 2025 | 26.31 | 26.32 | 26.13 | 26.13 | 26.13 | -0.12% | 1,883 |
| Jul 21, 2025 | 26.21 | 26.23 | 26.14 | 26.16 | 26.16 | -0.40% | 7,683 |
| Jul 18, 2025 | 26.29 | 26.36 | 26.24 | 26.27 | 26.27 | -0.28% | 739 |
| Jul 17, 2025 | 26.39 | 26.41 | 26.34 | 26.34 | 26.34 | -0.19% | 1,594 |
| Jul 16, 2025 | 26.33 | 26.41 | 26.33 | 26.39 | 26.39 | 0.73% | 5,130 |
| Jul 15, 2025 | 26.25 | 26.27 | 26.16 | 26.20 | 26.20 | 0.31% | 2,514 |
| Jul 14, 2025 | 26.10 | 26.13 | 26.02 | 26.12 | 26.12 | 0.13% | 5,692 |
| Jul 11, 2025 | 26.02 | 26.08 | 25.98 | 26.08 | 26.08 | -0.23% | 2,859 |
| Jul 10, 2025 | 26.19 | 26.21 | 26.14 | 26.14 | 26.14 | -0.53% | 1,439 |
| Jul 9, 2025 | 26.29 | 26.30 | 26.26 | 26.28 | 26.28 | 0.40% | 1,463 |
| Jul 8, 2025 | 26.08 | 26.19 | 26.04 | 26.18 | 26.18 | -0.34% | 1,629 |
| Jul 7, 2025 | 26.19 | 26.29 | 26.19 | 26.27 | 26.27 | -0.10% | 5,837 |
| Jul 3, 2025 | 26.15 | 26.29 | 26.15 | 26.29 | 26.29 | 0.04% | 3,663 |