Simplify Interest Rate Hedge ETF (PFIX)
NYSEARCA: PFIX · Real-Time Price · USD
54.95
-0.05 (-0.09%)
Apr 15, 2025, 4:00 PM EDT - Market closed
PFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 55.31 | 56.00 | 53.71 | 54.95 | 54.95 | -0.09% | 135,926 |
| Apr 14, 2025 | 56.10 | 57.43 | 55.00 | 55.00 | 55.00 | -0.99% | 344,838 |
| Apr 11, 2025 | 56.00 | 56.15 | 53.85 | 55.55 | 55.55 | -1.03% | 86,450 |
| Apr 10, 2025 | 54.79 | 56.80 | 52.30 | 56.13 | 56.13 | 3.87% | 177,931 |
| Apr 9, 2025 | 55.55 | 56.36 | 52.88 | 54.04 | 54.04 | 3.21% | 278,318 |
| Apr 8, 2025 | 50.86 | 52.99 | 49.52 | 52.36 | 52.36 | 5.99% | 130,782 |
| Apr 7, 2025 | 45.68 | 50.14 | 45.50 | 49.40 | 49.40 | 9.00% | 156,287 |
| Apr 4, 2025 | 44.85 | 47.18 | 44.85 | 45.32 | 45.32 | -2.96% | 52,883 |
| Apr 3, 2025 | 46.07 | 47.50 | 45.61 | 46.70 | 46.70 | -2.73% | 59,438 |
| Apr 2, 2025 | 46.70 | 48.48 | 46.15 | 48.01 | 48.01 | 0.84% | 90,969 |
| Apr 1, 2025 | 47.73 | 48.13 | 47.25 | 47.61 | 47.61 | -1.75% | 36,175 |
| Mar 31, 2025 | 47.73 | 49.19 | 47.51 | 48.46 | 48.46 | -1.60% | 41,082 |
| Mar 28, 2025 | 49.79 | 50.37 | 49.12 | 49.25 | 49.25 | -3.41% | 70,686 |
| Mar 27, 2025 | 50.87 | 51.16 | 50.15 | 50.99 | 50.99 | 2.02% | 78,258 |
| Mar 26, 2025 | 49.43 | 50.15 | 49.22 | 49.98 | 49.98 | 1.11% | 109,660 |
| Mar 25, 2025 | 49.95 | 50.23 | 49.07 | 49.43 | 49.28 | -0.74% | 25,014 |
| Mar 24, 2025 | 48.32 | 50.12 | 47.69 | 49.80 | 49.65 | 3.51% | 132,106 |
| Mar 21, 2025 | 47.25 | 48.26 | 47.25 | 48.11 | 47.97 | 1.03% | 17,914 |
| Mar 20, 2025 | 46.70 | 47.62 | 46.45 | 47.62 | 47.48 | 0.02% | 25,027 |
| Mar 19, 2025 | 48.20 | 48.96 | 47.61 | 47.61 | 47.47 | -1.12% | 21,839 |
| Mar 18, 2025 | 49.22 | 49.50 | 48.15 | 48.15 | 48.01 | -1.73% | 70,723 |
| Mar 17, 2025 | 48.73 | 49.19 | 48.07 | 49.00 | 48.85 | -2.23% | 110,827 |
| Mar 14, 2025 | 49.77 | 50.62 | 49.57 | 50.12 | 49.97 | 2.58% | 82,900 |
| Mar 13, 2025 | 50.50 | 50.68 | 48.52 | 48.86 | 48.71 | -3.57% | 139,537 |
| Mar 12, 2025 | 50.25 | 50.67 | 49.63 | 50.67 | 50.52 | 1.77% | 315,748 |
| Mar 11, 2025 | 47.75 | 49.95 | 47.36 | 49.79 | 49.64 | 4.80% | 393,417 |
| Mar 10, 2025 | 48.03 | 48.11 | 46.70 | 47.51 | 47.37 | -2.10% | 256,437 |
| Mar 7, 2025 | 47.01 | 48.78 | 47.01 | 48.53 | 48.39 | 1.48% | 213,947 |
| Mar 6, 2025 | 47.54 | 48.74 | 47.17 | 47.82 | 47.68 | 1.31% | 349,156 |
| Mar 5, 2025 | 45.81 | 47.76 | 45.04 | 47.20 | 47.06 | 3.83% | 225,758 |
| Mar 4, 2025 | 44.10 | 45.98 | 43.75 | 45.46 | 45.32 | 2.32% | 187,473 |
| Mar 3, 2025 | 46.00 | 46.37 | 44.37 | 44.43 | 44.30 | -2.44% | 317,501 |
| Feb 28, 2025 | 45.66 | 46.40 | 45.18 | 45.54 | 45.40 | -1.58% | 342,590 |
| Feb 27, 2025 | 45.93 | 46.48 | 45.45 | 46.27 | 46.13 | 2.73% | 161,734 |
| Feb 26, 2025 | 46.01 | 46.32 | 45.04 | 45.04 | 44.91 | -2.93% | 70,374 |
| Feb 25, 2025 | 48.28 | 48.28 | 46.40 | 46.40 | 46.26 | -5.56% | 146,854 |
| Feb 24, 2025 | 50.75 | 50.75 | 49.08 | 49.13 | 48.88 | -1.86% | 116,363 |
| Feb 21, 2025 | 51.52 | 52.01 | 49.37 | 50.06 | 49.80 | -4.19% | 115,245 |
| Feb 20, 2025 | 52.66 | 53.28 | 51.98 | 52.25 | 51.98 | -1.86% | 66,999 |
| Feb 19, 2025 | 53.19 | 53.49 | 52.46 | 53.24 | 52.97 | 0.95% | 86,253 |
| Feb 18, 2025 | 52.65 | 52.94 | 52.05 | 52.74 | 52.47 | 4.23% | 79,630 |
| Feb 14, 2025 | 52.01 | 52.70 | 50.60 | 50.60 | 50.34 | -4.06% | 117,550 |
| Feb 13, 2025 | 55.16 | 55.16 | 52.32 | 52.74 | 52.47 | -4.35% | 88,485 |
| Feb 12, 2025 | 54.20 | 55.14 | 52.75 | 55.14 | 54.86 | 5.29% | 113,827 |
| Feb 11, 2025 | 52.38 | 52.50 | 52.00 | 52.37 | 52.10 | 1.41% | 26,175 |
| Feb 10, 2025 | 51.34 | 51.73 | 50.72 | 51.64 | 51.38 | 0.96% | 51,653 |
| Feb 7, 2025 | 50.59 | 51.54 | 50.59 | 51.15 | 50.89 | 2.71% | 52,479 |
| Feb 6, 2025 | 49.43 | 50.48 | 49.43 | 49.80 | 49.54 | 0.83% | 258,313 |
| Feb 5, 2025 | 49.93 | 49.98 | 48.46 | 49.39 | 49.14 | -2.83% | 166,303 |
| Feb 4, 2025 | 52.01 | 52.89 | 50.83 | 50.83 | 50.57 | -1.93% | 228,134 |