Simplify Health Care ETF (PINK)
NYSEARCA: PINK · Real-Time Price · USD
29.20
+0.06 (0.21%)
Aug 1, 2025, 4:00 PM - Market closed

PINK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202529.0929.2028.9029.2029.200.21%35,876
Jul 31, 202529.7729.7729.1029.1429.14-2.07%39,601
Jul 30, 202529.8829.9929.6529.7629.760.27%17,827
Jul 29, 202529.8129.8329.6529.6829.68-0.40%16,808
Jul 28, 202530.0730.0729.7729.8029.80-1.08%13,530
Jul 25, 202530.1230.1529.9930.1230.120.63%32,253
Jul 24, 202530.1330.2229.9329.9329.93-0.71%15,288
Jul 23, 202530.1430.1729.9130.1530.151.28%14,605
Jul 22, 202529.6029.8329.6029.7729.770.59%15,491
Jul 21, 202529.8129.9329.5929.5929.59-0.56%25,227
Jul 18, 202530.2630.2629.7529.7629.76-1.09%80,432
Jul 17, 202530.0030.2029.9830.0930.09-0.08%31,708
Jul 16, 202529.9730.1429.8530.1130.110.83%6,989
Jul 15, 202530.4930.4929.8429.8629.86-2.00%22,248
Jul 14, 202530.1030.4730.1030.4730.470.93%47,382
Jul 11, 202530.2630.3130.1130.1930.19-1.37%49,986
Jul 10, 202530.4630.7130.3030.6130.610.49%37,883
Jul 9, 202530.1730.4730.0930.4630.461.69%32,288
Jul 8, 202529.9030.0529.8429.9629.960.59%21,140
Jul 7, 202530.0130.0129.5929.7829.78-1.01%23,444
Jul 3, 202530.0630.1029.9430.0830.080.25%6,428
Jul 2, 202529.8930.0629.8530.0130.010.40%11,223
Jul 1, 202529.9130.2529.8929.8929.89-0.40%38,256
Jun 30, 202529.9530.0429.8930.0130.010.54%45,874
Jun 27, 202530.1430.1729.7729.8529.85-0.63%115,824
Jun 26, 202530.0530.1029.9130.0430.040.70%49,713
Jun 25, 202529.9029.9429.8229.8329.83-0.72%19,680
Jun 24, 202529.6330.0929.6330.0530.001.88%25,394
Jun 23, 202529.1829.5228.8529.4929.440.92%18,598
Jun 20, 202529.6029.6029.1929.2229.17-0.73%31,147
Jun 18, 202529.5329.7329.4129.4429.39-0.33%27,620
Jun 17, 202529.8129.9829.5129.5329.48-0.63%21,481
Jun 16, 202529.6929.9329.6429.7229.670.20%5,997
Jun 13, 202529.4929.8229.4729.6629.61-0.37%33,781
Jun 12, 202529.6629.8329.6029.7729.720.05%33,174
Jun 11, 202529.6329.9529.5729.7529.700.76%33,480
Jun 10, 202529.4329.6029.4229.5329.481.41%49,945
Jun 9, 202529.2129.3028.9329.1229.070.10%24,841
Jun 6, 202529.0029.1129.0029.0929.041.39%18,249
Jun 5, 202528.7028.9228.6828.6928.64-0.42%15,244
Jun 4, 202528.8228.9428.8128.8128.760.32%14,532
Jun 3, 202528.5428.9028.5428.7228.670.72%18,464
Jun 2, 202528.3228.5328.0528.5228.470.72%19,831
May 30, 202528.3228.4528.0928.3128.26-0.86%28,527
May 29, 202528.6028.6528.4228.5628.510.37%31,495
May 28, 202528.5428.6928.4328.4528.40-0.91%26,682
May 27, 202528.5828.7628.5828.7128.661.48%54,943
May 23, 202527.8928.3127.8928.2928.240.57%16,643
May 22, 202528.0528.3027.9228.1328.08-0.26%114,498
May 21, 202528.7828.8028.1828.2028.16-2.55%18,853