Simplify Currency Strategy ETF (FOXY)
NYSEARCA: FOXY · Real-Time Price · USD
26.16
-0.10 (-0.38%)
Jun 27, 2025, 4:00 PM - Market closed
FOXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.12 | 26.22 | 26.10 | 26.16 | 26.16 | -0.37% | 3,250 |
| Jun 26, 2025 | 26.04 | 26.26 | 26.04 | 26.26 | 26.26 | 0.83% | 5,086 |
| Jun 25, 2025 | 26.08 | 26.14 | 26.01 | 26.04 | 26.04 | -1.79% | 8,647 |
| Jun 24, 2025 | 26.47 | 26.52 | 26.47 | 26.52 | 26.17 | 0.18% | 9,144 |
| Jun 23, 2025 | 26.57 | 26.66 | 26.47 | 26.47 | 26.12 | -0.68% | 22,831 |
| Jun 20, 2025 | 26.70 | 26.73 | 26.61 | 26.65 | 26.30 | 0.14% | 2,858 |
| Jun 18, 2025 | 26.54 | 26.62 | 26.49 | 26.62 | 26.27 | 0.97% | 5,359 |
| Jun 17, 2025 | 26.56 | 26.56 | 26.24 | 26.36 | 26.01 | -0.57% | 2,665 |
| Jun 16, 2025 | 26.60 | 26.60 | 26.47 | 26.51 | 26.16 | -0.49% | 14,814 |
| Jun 13, 2025 | 26.62 | 26.67 | 26.59 | 26.65 | 26.29 | 1.09% | 7,252 |
| Jun 12, 2025 | 26.21 | 26.36 | 26.19 | 26.36 | 26.01 | -0.87% | 3,083 |
| Jun 11, 2025 | 26.53 | 26.62 | 26.52 | 26.59 | 26.24 | 0.64% | 5,312 |
| Jun 10, 2025 | 26.55 | 26.58 | 26.42 | 26.42 | 26.07 | -0.36% | 2,195 |
| Jun 9, 2025 | 26.58 | 26.63 | 26.47 | 26.52 | 26.17 | -0.52% | 8,745 |
| Jun 6, 2025 | 26.46 | 26.66 | 26.46 | 26.66 | 26.30 | 1.29% | 5,730 |
| Jun 5, 2025 | 26.23 | 26.36 | 26.20 | 26.32 | 25.97 | 0.70% | 3,385 |
| Jun 4, 2025 | 26.26 | 26.30 | 26.13 | 26.13 | 25.79 | -0.70% | 3,269 |
| Jun 3, 2025 | 26.19 | 26.33 | 26.19 | 26.32 | 25.97 | 1.51% | 1,636 |
| Jun 2, 2025 | 25.96 | 25.96 | 25.92 | 25.92 | 25.58 | 0.60% | 1,064 |
| May 30, 2025 | 26.00 | 26.00 | 25.74 | 25.77 | 25.43 | -1.07% | 4,731 |
| May 29, 2025 | 26.09 | 26.10 | 25.94 | 26.05 | 25.71 | 0.61% | 3,616 |
| May 28, 2025 | 25.96 | 25.97 | 25.86 | 25.89 | 25.55 | -0.54% | 3,893 |
| May 27, 2025 | 26.03 | 26.03 | 25.97 | 26.03 | 25.69 | 0.21% | 2,381 |
| May 23, 2025 | 25.78 | 25.98 | 25.78 | 25.98 | 25.64 | 0.07% | 5,068 |
| May 22, 2025 | 25.95 | 25.98 | 25.94 | 25.96 | 25.62 | 0.51% | 5,462 |
| May 21, 2025 | 25.91 | 25.91 | 25.78 | 25.83 | 25.49 | -1.13% | 7,608 |
| May 20, 2025 | 25.98 | 26.15 | 25.98 | 26.12 | 25.78 | 1.22% | 10,483 |
| May 19, 2025 | 25.76 | 25.81 | 25.69 | 25.81 | 25.47 | 0.04% | 3,048 |
| May 16, 2025 | 25.61 | 25.80 | 25.59 | 25.80 | 25.46 | 0.86% | 4,672 |
| May 15, 2025 | 25.70 | 25.73 | 25.52 | 25.58 | 25.24 | -0.62% | 2,751 |
| May 14, 2025 | 25.68 | 25.74 | 25.65 | 25.74 | 25.40 | 0.46% | 6,359 |
| May 13, 2025 | 25.68 | 25.68 | 25.56 | 25.62 | 25.28 | 0.49% | 2,776 |
| May 12, 2025 | 25.39 | 25.50 | 25.39 | 25.50 | 25.16 | 1.75% | 575 |
| May 9, 2025 | 25.04 | 25.16 | 25.04 | 25.06 | 24.73 | -0.24% | 1,981 |
| May 8, 2025 | 24.86 | 25.12 | 24.86 | 25.12 | 24.79 | 2.70% | 3,536 |
| May 7, 2025 | 24.30 | 24.46 | 24.28 | 24.46 | 24.13 | 1.53% | 4,247 |
| May 6, 2025 | 24.00 | 24.14 | 24.00 | 24.09 | 23.77 | 0.63% | 2,414 |
| May 5, 2025 | 24.13 | 24.15 | 23.92 | 23.94 | 23.62 | -3.63% | 6,651 |
| May 2, 2025 | 27.03 | 27.49 | 24.80 | 24.84 | 24.51 | -3.50% | 12,598 |
| May 1, 2025 | 25.75 | 25.81 | 25.74 | 25.74 | 25.40 | 0.63% | 3,801 |
| Apr 30, 2025 | 25.71 | 25.71 | 25.57 | 25.58 | 25.24 | -1.46% | 5,684 |
| Apr 29, 2025 | 25.87 | 25.97 | 25.87 | 25.96 | 25.62 | 0.53% | 3,381 |
| Apr 28, 2025 | 25.80 | 25.89 | 25.70 | 25.82 | 25.48 | -0.10% | 3,019 |
| Apr 25, 2025 | 26.21 | 26.21 | 25.77 | 25.85 | 25.51 | 1.71% | 7,238 |
| Apr 24, 2025 | 25.56 | 25.56 | 25.42 | 25.42 | 25.08 | 0.45% | 2,808 |
| Apr 23, 2025 | 25.37 | 25.41 | 25.30 | 25.30 | 24.97 | -0.26% | 25,797 |
| Apr 22, 2025 | 25.08 | 25.40 | 25.05 | 25.37 | 25.03 | 2.52% | 27,784 |
| Apr 21, 2025 | 24.86 | 24.93 | 24.69 | 24.74 | 24.42 | - | 6,090 |
| Apr 17, 2025 | 24.60 | 24.74 | 24.60 | 24.74 | 24.42 | 2.85% | 64,201 |
| Apr 16, 2025 | 24.22 | 24.22 | 23.92 | 24.06 | 23.74 | 0.12% | 2,916 |