Simplify Currency Strategy ETF (FOXY)
NYSEARCA: FOXY · Real-Time Price · USD
25.42
+0.12 (0.45%)
Apr 24, 2025, 4:00 PM EDT - Market closed
FOXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.56 | 25.56 | 25.42 | 25.42 | 25.42 | 0.45% | 2,806 |
| Apr 23, 2025 | 25.37 | 25.41 | 25.30 | 25.30 | 25.30 | -0.26% | 25,797 |
| Apr 22, 2025 | 25.08 | 25.40 | 25.05 | 25.37 | 25.37 | 2.52% | 27,784 |
| Apr 21, 2025 | 24.86 | 24.93 | 24.69 | 24.74 | 24.74 | - | 6,090 |
| Apr 17, 2025 | 24.60 | 24.74 | 24.60 | 24.74 | 24.74 | 2.85% | 64,201 |
| Apr 16, 2025 | 24.22 | 24.22 | 23.92 | 24.06 | 24.06 | 0.12% | 2,916 |
| Apr 15, 2025 | 24.20 | 24.21 | 24.03 | 24.03 | 24.03 | 0.37% | 2,157 |
| Apr 14, 2025 | 23.92 | 24.58 | 23.91 | 23.94 | 23.94 | 0.95% | 21,768 |
| Apr 11, 2025 | 23.25 | 23.89 | 23.08 | 23.71 | 23.71 | -3.18% | 3,271 |
| Apr 10, 2025 | 25.65 | 25.65 | 24.14 | 24.49 | 24.49 | -3.66% | 3,334 |
| Apr 9, 2025 | 23.62 | 25.55 | 23.37 | 25.43 | 25.43 | 4.41% | 49,403 |
| Apr 8, 2025 | 24.88 | 24.96 | 24.32 | 24.35 | 24.35 | 0.54% | 37,121 |
| Apr 7, 2025 | 25.74 | 25.74 | 24.17 | 24.22 | 24.22 | -4.11% | 68,230 |
| Apr 4, 2025 | 25.37 | 25.39 | 25.08 | 25.26 | 25.26 | -6.71% | 55,691 |
| Apr 3, 2025 | 27.33 | 27.33 | 27.07 | 27.08 | 27.08 | -0.16% | 8,265 |
| Apr 2, 2025 | 28.00 | 28.00 | 27.05 | 27.12 | 27.12 | -0.61% | 6,150 |
| Apr 1, 2025 | 27.12 | 27.29 | 27.07 | 27.29 | 27.29 | 0.79% | 8,175 |
| Mar 31, 2025 | 26.97 | 27.07 | 26.88 | 27.07 | 27.07 | 1.14% | 7,527 |
| Mar 28, 2025 | 26.72 | 26.80 | 26.70 | 26.76 | 26.76 | -0.41% | 1,309 |
| Mar 27, 2025 | 26.97 | 26.97 | 26.87 | 26.87 | 26.87 | -0.81% | 4,166 |
| Mar 26, 2025 | 27.53 | 27.53 | 26.99 | 27.09 | 27.09 | -1.07% | 28,771 |
| Mar 25, 2025 | 27.48 | 27.50 | 27.34 | 27.39 | 27.19 | 0.59% | 11,986 |
| Mar 24, 2025 | 27.13 | 27.23 | 27.13 | 27.23 | 27.03 | 1.52% | 12,674 |
| Mar 21, 2025 | 26.70 | 26.83 | 26.61 | 26.82 | 26.62 | -0.03% | 3,430 |
| Mar 20, 2025 | 26.68 | 26.88 | 26.65 | 26.83 | 26.63 | -0.21% | 3,993 |
| Mar 19, 2025 | 26.98 | 27.05 | 26.88 | 26.88 | 26.69 | 0.20% | 4,800 |
| Mar 18, 2025 | 26.80 | 26.97 | 26.77 | 26.83 | 26.63 | -0.77% | 5,149 |
| Mar 17, 2025 | 28.08 | 28.08 | 26.92 | 27.04 | 26.84 | 1.11% | 2,238 |
| Mar 14, 2025 | 26.76 | 26.88 | 26.74 | 26.74 | 26.55 | 1.45% | 7,843 |
| Mar 13, 2025 | 26.31 | 26.44 | 26.31 | 26.36 | 26.16 | -0.17% | 6,599 |
| Mar 12, 2025 | 26.34 | 26.40 | 26.34 | 26.40 | 26.21 | 0.35% | 1,212 |
| Mar 11, 2025 | 26.01 | 26.35 | 26.01 | 26.31 | 26.12 | 1.63% | 1,796 |
| Mar 10, 2025 | 26.28 | 26.32 | 25.89 | 25.89 | 25.70 | -1.08% | 13,124 |
| Mar 7, 2025 | 26.00 | 26.20 | 26.00 | 26.17 | 25.98 | 0.36% | 8,667 |
| Mar 6, 2025 | 26.04 | 26.18 | 26.04 | 26.08 | 25.89 | -0.08% | 27,352 |
| Mar 5, 2025 | 25.89 | 26.15 | 25.89 | 26.10 | 25.91 | 2.22% | 9,866 |
| Mar 4, 2025 | 25.42 | 25.66 | 25.22 | 25.54 | 25.35 | -0.80% | 17,342 |
| Mar 3, 2025 | 25.63 | 25.81 | 25.63 | 25.74 | 25.55 | 1.19% | 5,986 |
| Feb 28, 2025 | 25.62 | 25.63 | 25.37 | 25.44 | 25.25 | -0.24% | 2,579 |
| Feb 27, 2025 | 25.50 | 25.51 | 25.42 | 25.50 | 25.31 | 0.81% | 5,212 |
| Feb 26, 2025 | 25.19 | 25.33 | 25.18 | 25.30 | 25.11 | 0.48% | 4,932 |
| Feb 25, 2025 | 25.20 | 25.20 | 25.15 | 25.18 | 24.99 | 0.18% | 612 |
| Feb 24, 2025 | 25.16 | 25.20 | 25.13 | 25.13 | 24.95 | -0.67% | 8,556 |
| Feb 21, 2025 | 25.28 | 25.31 | 25.27 | 25.30 | 25.11 | 0.72% | 2,520 |
| Feb 20, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 24.94 | 0.40% | 1,304 |
| Feb 19, 2025 | 25.16 | 25.16 | 25.02 | 25.02 | 24.84 | -0.55% | 2,382 |
| Feb 18, 2025 | 25.16 | 25.18 | 25.16 | 25.16 | 24.98 | 0.94% | 1,382 |
| Feb 14, 2025 | 25.01 | 25.01 | 24.92 | 24.92 | 24.74 | 0.20% | 1,196 |
| Feb 13, 2025 | 24.92 | 24.95 | 24.87 | 24.87 | 24.69 | -0.16% | 4,780 |
| Feb 12, 2025 | 25.11 | 25.11 | 24.88 | 24.91 | 24.73 | -0.99% | 4,775 |