Simplify Interest Rate Hedge ETF (PFIX)
NYSEARCA: PFIX · Real-Time Price · USD
44.35
-0.12 (-0.27%)
Oct 28, 2025, 4:00 PM EDT - Market closed
PFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 44.22 | 44.53 | 43.65 | 44.35 | 44.35 | -0.27% | 217,963 |
| Oct 27, 2025 | 44.50 | 45.22 | 44.00 | 44.47 | 44.37 | -1.92% | 373,769 |
| Oct 24, 2025 | 45.62 | 45.95 | 44.88 | 45.34 | 45.24 | -0.15% | 526,446 |
| Oct 23, 2025 | 45.38 | 45.74 | 44.92 | 45.41 | 45.31 | 1.14% | 630,392 |
| Oct 22, 2025 | 44.76 | 45.00 | 44.39 | 44.90 | 44.80 | 0.74% | 224,463 |
| Oct 21, 2025 | 45.25 | 45.25 | 44.40 | 44.57 | 44.47 | -2.07% | 563,082 |
| Oct 20, 2025 | 46.00 | 46.00 | 45.25 | 45.51 | 45.41 | -1.90% | 217,495 |
| Oct 17, 2025 | 46.18 | 46.70 | 46.06 | 46.39 | 46.29 | -0.64% | 464,620 |
| Oct 16, 2025 | 47.06 | 47.47 | 46.01 | 46.69 | 46.59 | -0.30% | 314,552 |
| Oct 15, 2025 | 46.54 | 47.18 | 46.15 | 46.83 | 46.73 | 1.30% | 585,039 |
| Oct 14, 2025 | 46.48 | 47.08 | 46.23 | 46.23 | 46.13 | -1.24% | 415,242 |
| Oct 13, 2025 | 46.96 | 47.88 | 46.81 | 46.81 | 46.71 | -1.24% | 270,794 |
| Oct 10, 2025 | 48.00 | 48.01 | 46.87 | 47.40 | 47.29 | -2.85% | 390,680 |
| Oct 9, 2025 | 48.50 | 48.95 | 48.31 | 48.79 | 48.68 | 0.76% | 296,986 |
| Oct 8, 2025 | 48.16 | 49.18 | 48.16 | 48.42 | 48.31 | -0.57% | 475,797 |
| Oct 7, 2025 | 48.38 | 48.84 | 47.74 | 48.70 | 48.59 | 0.83% | 524,749 |
| Oct 6, 2025 | 47.62 | 48.75 | 47.62 | 48.30 | 48.19 | 2.44% | 291,364 |
| Oct 3, 2025 | 46.91 | 47.51 | 46.80 | 47.15 | 47.04 | 0.28% | 177,655 |
| Oct 2, 2025 | 47.50 | 47.77 | 46.80 | 47.02 | 46.91 | -1.67% | 517,188 |
| Oct 1, 2025 | 48.20 | 48.22 | 47.07 | 47.82 | 47.71 | -0.73% | 279,847 |
| Sep 30, 2025 | 47.58 | 48.22 | 46.89 | 48.17 | 48.06 | 0.90% | 452,118 |
| Sep 29, 2025 | 48.21 | 48.23 | 47.40 | 47.74 | 47.63 | -1.57% | 522,233 |
| Sep 26, 2025 | 47.96 | 48.82 | 47.36 | 48.50 | 48.39 | 1.74% | 605,994 |
| Sep 25, 2025 | 48.12 | 48.99 | 47.64 | 47.67 | 47.56 | -1.51% | 567,970 |
| Sep 24, 2025 | 47.75 | 48.65 | 47.75 | 48.40 | 48.19 | 1.96% | 548,071 |
| Sep 23, 2025 | 47.96 | 48.32 | 47.35 | 47.47 | 47.26 | -1.31% | 534,541 |
| Sep 22, 2025 | 47.53 | 48.43 | 47.50 | 48.10 | 47.89 | 2.12% | 583,434 |
| Sep 19, 2025 | 47.37 | 47.54 | 46.75 | 47.10 | 46.90 | 0.28% | 396,625 |
| Sep 18, 2025 | 46.40 | 47.24 | 46.32 | 46.97 | 46.77 | 3.14% | 286,261 |
| Sep 17, 2025 | 45.40 | 45.85 | 44.63 | 45.54 | 45.34 | -1.19% | 464,995 |
| Sep 16, 2025 | 46.51 | 46.56 | 46.01 | 46.09 | 45.89 | 0.20% | 164,055 |
| Sep 15, 2025 | 46.40 | 46.69 | 46.00 | 46.00 | 45.80 | -1.37% | 563,674 |
| Sep 12, 2025 | 46.90 | 47.28 | 46.64 | 46.64 | 46.44 | -1.21% | 243,930 |
| Sep 11, 2025 | 49.06 | 49.06 | 46.90 | 47.21 | 47.01 | -4.34% | 415,458 |
| Sep 10, 2025 | 50.21 | 50.65 | 49.01 | 49.35 | 49.14 | -2.24% | 438,286 |
| Sep 9, 2025 | 50.65 | 51.43 | 50.35 | 50.48 | 50.26 | -0.51% | 476,346 |
| Sep 8, 2025 | 52.32 | 52.41 | 50.40 | 50.74 | 50.52 | -4.12% | 620,241 |
| Sep 5, 2025 | 54.18 | 54.20 | 52.92 | 52.92 | 52.69 | -4.06% | 178,742 |
| Sep 4, 2025 | 55.24 | 56.00 | 55.02 | 55.16 | 54.92 | -1.97% | 183,186 |
| Sep 3, 2025 | 57.11 | 57.38 | 55.82 | 56.27 | 56.03 | -2.78% | 437,070 |
| Sep 2, 2025 | 57.22 | 58.02 | 57.22 | 57.88 | 57.63 | 3.54% | 511,356 |
| Aug 29, 2025 | 55.62 | 56.29 | 55.35 | 55.90 | 55.66 | 1.95% | 578,124 |
| Aug 28, 2025 | 55.75 | 55.77 | 54.22 | 54.83 | 54.59 | -2.04% | 541,599 |
| Aug 27, 2025 | 56.33 | 57.23 | 55.79 | 55.97 | 55.73 | 0.88% | 633,933 |
| Aug 26, 2025 | 55.45 | 56.09 | 55.30 | 55.48 | 55.24 | 0.84% | 595,897 |
| Aug 25, 2025 | 55.58 | 55.84 | 54.77 | 55.02 | 54.20 | -0.52% | 412,898 |
| Aug 22, 2025 | 55.71 | 56.01 | 54.42 | 55.31 | 54.48 | -1.74% | 423,819 |
| Aug 21, 2025 | 55.69 | 56.69 | 55.64 | 56.29 | 55.45 | 2.09% | 336,689 |
| Aug 20, 2025 | 55.27 | 55.71 | 55.00 | 55.14 | 54.31 | -0.47% | 242,169 |
| Aug 19, 2025 | 55.77 | 55.78 | 55.23 | 55.40 | 54.57 | -1.58% | 347,713 |