Simplify Currency Strategy ETF (FOXY)
NYSEARCA: FOXY · Real-Time Price · USD
27.78
+0.01 (0.03%)
At close: Oct 30, 2025, 4:00 PM EDT
27.78
0.00 (0.00%)
After-hours: Oct 30, 2025, 8:00 PM EDT
FOXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 27.72 | 27.78 | 27.70 | 27.77 | - | -0.01% | 1,133 |
| Oct 29, 2025 | 27.95 | 27.95 | 27.74 | 27.78 | 27.78 | -0.64% | 1,984 |
| Oct 28, 2025 | 28.12 | 28.12 | 27.95 | 27.95 | 27.95 | -0.48% | 4,651 |
| Oct 27, 2025 | 28.04 | 28.09 | 27.97 | 28.09 | 28.09 | -0.42% | 4,952 |
| Oct 24, 2025 | 28.36 | 28.36 | 28.19 | 28.21 | 28.21 | -0.02% | 10,287 |
| Oct 23, 2025 | 28.17 | 28.22 | 28.17 | 28.21 | 28.21 | 1.30% | 5,853 |
| Oct 22, 2025 | 27.91 | 27.91 | 27.82 | 27.85 | 27.85 | 0.29% | 4,232 |
| Oct 21, 2025 | 27.74 | 27.88 | 27.74 | 27.77 | 27.77 | 0.34% | 3,108 |
| Oct 20, 2025 | 27.68 | 27.75 | 27.68 | 27.68 | 27.68 | 0.35% | 3,370 |
| Oct 17, 2025 | 27.51 | 27.65 | 27.46 | 27.58 | 27.58 | 0.06% | 19,700 |
| Oct 16, 2025 | 27.50 | 27.58 | 27.50 | 27.57 | 27.57 | 1.15% | 5,176 |
| Oct 15, 2025 | 27.28 | 27.29 | 27.20 | 27.25 | 27.25 | 0.04% | 4,698 |
| Oct 14, 2025 | 27.13 | 27.24 | 27.04 | 27.24 | 27.24 | 0.45% | 11,783 |
| Oct 13, 2025 | 26.84 | 27.17 | 26.84 | 27.12 | 27.12 | 0.41% | 10,184 |
| Oct 10, 2025 | 27.26 | 27.26 | 26.91 | 27.01 | 27.01 | -1.76% | 6,140 |
| Oct 9, 2025 | 27.49 | 27.49 | 27.42 | 27.49 | 27.49 | 0.11% | 4,763 |
| Oct 8, 2025 | 27.49 | 27.56 | 27.39 | 27.46 | 27.46 | 0.13% | 19,138 |
| Oct 7, 2025 | 27.50 | 27.50 | 27.39 | 27.42 | 27.42 | -0.93% | 13,531 |
| Oct 6, 2025 | 27.75 | 27.77 | 27.61 | 27.68 | 27.68 | 0.56% | 34,281 |
| Oct 3, 2025 | 27.48 | 27.55 | 27.45 | 27.53 | 27.53 | 0.03% | 6,627 |
| Oct 2, 2025 | 27.46 | 27.52 | 27.46 | 27.52 | 27.52 | 0.26% | 1,243 |
| Oct 1, 2025 | 27.54 | 27.54 | 27.40 | 27.44 | 27.44 | -0.46% | 5,846 |
| Sep 30, 2025 | 27.51 | 27.58 | 27.51 | 27.57 | 27.57 | 0.10% | 3,157 |
| Sep 29, 2025 | 27.52 | 27.64 | 27.52 | 27.54 | 27.54 | 0.21% | 13,250 |
| Sep 26, 2025 | 27.47 | 27.49 | 27.42 | 27.48 | 27.48 | 0.35% | 6,049 |
| Sep 25, 2025 | 27.48 | 27.50 | 27.39 | 27.39 | 27.39 | -2.13% | 2,484 |
| Sep 24, 2025 | 28.02 | 28.02 | 27.98 | 27.98 | 27.43 | -0.68% | 1,540 |
| Sep 23, 2025 | 28.01 | 28.19 | 27.93 | 28.18 | 27.62 | 1.14% | 3,502 |
| Sep 22, 2025 | 27.84 | 27.88 | 27.75 | 27.86 | 27.31 | 0.61% | 2,542 |
| Sep 19, 2025 | 27.81 | 27.84 | 27.69 | 27.69 | 27.15 | -0.42% | 16,218 |
| Sep 18, 2025 | 27.93 | 27.93 | 27.81 | 27.81 | 27.26 | -0.08% | 1,864 |
| Sep 17, 2025 | 27.82 | 27.84 | 27.71 | 27.83 | 27.28 | -0.50% | 3,403 |
| Sep 16, 2025 | 27.85 | 27.97 | 27.85 | 27.97 | 27.42 | -0.11% | 3,928 |
| Sep 15, 2025 | 28.13 | 28.13 | 28.00 | 28.00 | 27.45 | -0.18% | 3,248 |
| Sep 12, 2025 | 27.92 | 28.07 | 27.91 | 28.05 | 27.50 | 1.07% | 18,858 |
| Sep 11, 2025 | 27.70 | 27.78 | 27.68 | 27.75 | 27.21 | 0.82% | 8,737 |
| Sep 10, 2025 | 27.48 | 27.53 | 27.46 | 27.53 | 26.99 | 0.21% | 4,720 |
| Sep 9, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 26.93 | -0.27% | 353 |
| Sep 8, 2025 | 27.55 | 27.56 | 27.46 | 27.54 | 27.00 | 0.73% | 7,333 |
| Sep 5, 2025 | 27.40 | 27.45 | 27.34 | 27.34 | 26.81 | 0.71% | 5,124 |
| Sep 4, 2025 | 27.10 | 27.18 | 27.10 | 27.15 | 26.62 | 0.24% | 5,258 |
| Sep 3, 2025 | 27.14 | 27.16 | 27.08 | 27.08 | 26.55 | 0.31% | 8,068 |
| Sep 2, 2025 | 26.95 | 27.08 | 26.95 | 27.00 | 26.47 | 0.29% | 1,299 |
| Aug 29, 2025 | 26.93 | 26.93 | 26.92 | 26.92 | 26.39 | 0.23% | 8,506 |
| Aug 28, 2025 | 26.89 | 26.90 | 26.85 | 26.86 | 26.33 | 0.22% | 19,818 |
| Aug 27, 2025 | 26.77 | 26.83 | 26.76 | 26.80 | 26.27 | -0.42% | 131,182 |
| Aug 26, 2025 | 26.91 | 26.91 | 26.87 | 26.91 | 26.38 | 0.24% | 1,487 |
| Aug 25, 2025 | 27.03 | 27.03 | 26.85 | 26.85 | 26.32 | -0.74% | 4,054 |
| Aug 22, 2025 | 27.01 | 27.07 | 27.01 | 27.05 | 26.52 | 1.09% | 1,991 |
| Aug 21, 2025 | 26.84 | 26.84 | 26.74 | 26.76 | 26.23 | -0.11% | 1,465 |