Simplify Interest Rate Hedge ETF (PFIX)
NYSEARCA: PFIX · Real-Time Price · USD
50.32
+1.96 (4.05%)
May 15, 2026, 4:00 PM EDT - Market closed
PFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 49.49 | 50.48 | 49.15 | 50.32 | 50.32 | 4.05% | 354,291 |
| May 14, 2026 | 48.48 | 48.56 | 47.95 | 48.36 | 48.36 | -0.80% | 179,908 |
| May 13, 2026 | 48.27 | 48.75 | 47.99 | 48.75 | 48.75 | 1.14% | 179,795 |
| May 12, 2026 | 47.96 | 48.20 | 47.85 | 48.20 | 48.20 | 0.96% | 194,631 |
| May 11, 2026 | 47.12 | 47.74 | 46.86 | 47.74 | 47.74 | 1.04% | 202,714 |
| May 8, 2026 | 47.11 | 47.40 | 47.10 | 47.25 | 47.25 | -0.74% | 91,684 |
| May 7, 2026 | 47.83 | 47.94 | 47.42 | 47.60 | 47.60 | 0.27% | 316,528 |
| May 6, 2026 | 47.74 | 47.83 | 47.02 | 47.47 | 47.47 | -2.08% | 270,823 |
| May 5, 2026 | 48.26 | 48.52 | 48.18 | 48.48 | 48.48 | 0.79% | 274,631 |
| May 4, 2026 | 47.04 | 48.26 | 47.00 | 48.10 | 48.10 | 2.78% | 672,830 |
| May 1, 2026 | 47.88 | 47.88 | 46.65 | 46.80 | 46.80 | -1.74% | 421,269 |
| Apr 30, 2026 | 46.72 | 47.65 | 46.72 | 47.63 | 47.63 | 1.56% | 493,961 |
| Apr 29, 2026 | 46.30 | 46.95 | 46.05 | 46.90 | 46.90 | 2.36% | 327,423 |
| Apr 28, 2026 | 46.06 | 46.27 | 45.68 | 45.82 | 45.82 | -0.11% | 250,573 |
| Apr 27, 2026 | 45.67 | 46.04 | 45.07 | 45.87 | 45.87 | 2.23% | 280,173 |
| Apr 24, 2026 | 45.03 | 45.17 | 44.47 | 44.87 | 44.77 | 0.94% | 190,698 |
| Apr 23, 2026 | 44.66 | 44.87 | 44.13 | 44.45 | 44.35 | -1.11% | 525,576 |
| Apr 22, 2026 | 44.40 | 44.95 | 44.40 | 44.95 | 44.85 | 0.23% | 176,313 |
| Apr 21, 2026 | 44.42 | 45.15 | 44.42 | 44.85 | 44.75 | -0.54% | 393,079 |
| Apr 20, 2026 | 44.69 | 45.56 | 44.68 | 45.09 | 44.99 | 1.62% | 273,515 |
| Apr 17, 2026 | 44.60 | 44.90 | 44.00 | 44.37 | 44.27 | -0.52% | 1,594,453 |
| Apr 16, 2026 | 43.85 | 44.60 | 43.70 | 44.60 | 44.50 | 1.34% | 629,340 |
| Apr 15, 2026 | 44.44 | 44.49 | 43.75 | 44.01 | 43.91 | 0.36% | 1,687,013 |
| Apr 14, 2026 | 44.75 | 45.00 | 43.85 | 43.85 | 43.76 | -1.73% | 317,305 |
| Apr 13, 2026 | 45.30 | 45.45 | 44.50 | 44.62 | 44.52 | -1.35% | 1,059,966 |
| Apr 10, 2026 | 45.34 | 45.34 | 45.06 | 45.23 | 45.13 | - | 99,985 |
| Apr 9, 2026 | 45.07 | 45.79 | 44.48 | 45.23 | 45.13 | 0.36% | 1,168,010 |
| Apr 8, 2026 | 44.97 | 45.93 | 44.70 | 45.07 | 44.97 | -1.94% | 2,379,678 |
| Apr 7, 2026 | 45.29 | 46.57 | 45.29 | 45.96 | 45.86 | 2.32% | 1,580,182 |
| Apr 6, 2026 | 45.25 | 45.64 | 44.88 | 44.92 | 44.82 | -0.18% | 779,783 |
| Apr 2, 2026 | 45.90 | 46.65 | 45.00 | 45.00 | 44.90 | -1.10% | 508,710 |
| Apr 1, 2026 | 46.06 | 46.23 | 45.14 | 45.50 | 45.40 | -1.58% | 1,129,915 |
| Mar 31, 2026 | 47.34 | 47.81 | 45.98 | 46.23 | 46.13 | -3.95% | 778,298 |
| Mar 30, 2026 | 47.94 | 48.29 | 47.53 | 48.13 | 48.03 | -2.96% | 698,963 |
| Mar 27, 2026 | 49.47 | 49.67 | 48.86 | 49.60 | 49.49 | 1.58% | 485,307 |
| Mar 26, 2026 | 47.56 | 48.83 | 47.13 | 48.83 | 48.72 | 4.05% | 456,954 |
| Mar 25, 2026 | 46.36 | 47.41 | 45.50 | 46.93 | 46.73 | -0.15% | 1,214,907 |
| Mar 24, 2026 | 47.96 | 48.16 | 47.00 | 47.00 | 46.80 | -0.74% | 1,404,963 |
| Mar 23, 2026 | 47.66 | 48.18 | 46.90 | 47.35 | 47.15 | -2.67% | 571,123 |
| Mar 20, 2026 | 45.16 | 49.20 | 45.14 | 48.65 | 48.45 | 8.52% | 1,251,240 |
| Mar 19, 2026 | 46.01 | 46.04 | 44.19 | 44.83 | 44.64 | -2.65% | 1,678,409 |
| Mar 18, 2026 | 45.54 | 46.19 | 45.26 | 46.05 | 45.86 | 1.12% | 746,174 |
| Mar 17, 2026 | 45.53 | 45.75 | 45.05 | 45.54 | 45.35 | -0.22% | 399,687 |
| Mar 16, 2026 | 45.26 | 45.66 | 44.96 | 45.64 | 45.45 | -2.00% | 526,250 |
| Mar 13, 2026 | 45.61 | 46.74 | 44.97 | 46.57 | 46.37 | 1.17% | 900,738 |
| Mar 12, 2026 | 45.92 | 46.35 | 45.22 | 46.03 | 45.84 | 0.39% | 1,553,983 |
| Mar 11, 2026 | 44.44 | 46.03 | 44.44 | 45.85 | 45.66 | 5.48% | 632,940 |
| Mar 10, 2026 | 43.38 | 43.73 | 42.71 | 43.47 | 43.29 | 0.65% | 937,757 |
| Mar 9, 2026 | 44.44 | 45.00 | 43.09 | 43.19 | 43.01 | -1.84% | 1,136,875 |
| Mar 6, 2026 | 43.26 | 44.00 | 43.22 | 44.00 | 43.82 | 2.73% | 1,508,211 |