Simplify Health Care ETF (PINK)
NYSEARCA: PINK · Real-Time Price · USD
33.10
+0.30 (0.91%)
Oct 15, 2025, 4:00 PM EDT - Market closed
PINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 32.97 | 33.22 | 32.78 | 33.10 | 33.10 | 0.91% | 249,566 |
| Oct 14, 2025 | 32.20 | 32.91 | 32.20 | 32.80 | 32.80 | 0.95% | 249,908 |
| Oct 13, 2025 | 32.49 | 32.63 | 32.37 | 32.49 | 32.49 | 0.49% | 75,515 |
| Oct 10, 2025 | 33.04 | 33.04 | 32.30 | 32.33 | 32.33 | -1.70% | 68,580 |
| Oct 9, 2025 | 32.92 | 33.08 | 32.80 | 32.89 | 32.89 | 0.12% | 53,816 |
| Oct 8, 2025 | 32.80 | 33.06 | 32.70 | 32.85 | 32.85 | 0.40% | 52,408 |
| Oct 7, 2025 | 32.78 | 32.82 | 32.50 | 32.72 | 32.72 | -0.18% | 43,893 |
| Oct 6, 2025 | 32.96 | 32.96 | 32.78 | 32.78 | 32.78 | 0.18% | 75,823 |
| Oct 3, 2025 | 32.85 | 33.15 | 32.71 | 32.72 | 32.72 | 0.06% | 52,855 |
| Oct 2, 2025 | 32.32 | 32.71 | 32.19 | 32.70 | 32.70 | 1.11% | 59,195 |
| Oct 1, 2025 | 31.75 | 32.45 | 31.75 | 32.34 | 32.34 | 1.99% | 72,709 |
| Sep 30, 2025 | 31.49 | 31.78 | 31.43 | 31.71 | 31.71 | 0.67% | 84,071 |
| Sep 29, 2025 | 31.49 | 31.52 | 31.27 | 31.50 | 31.50 | 1.32% | 49,021 |
| Sep 26, 2025 | 30.79 | 31.11 | 30.72 | 31.09 | 31.09 | 1.44% | 85,207 |
| Sep 25, 2025 | 31.21 | 31.21 | 30.65 | 30.65 | 30.65 | -2.45% | 77,985 |
| Sep 24, 2025 | 31.48 | 31.54 | 31.33 | 31.42 | 31.37 | 0.03% | 71,871 |
| Sep 23, 2025 | 31.40 | 31.77 | 31.39 | 31.41 | 31.36 | -0.29% | 103,706 |
| Sep 22, 2025 | 31.35 | 31.58 | 31.14 | 31.50 | 31.45 | 0.38% | 115,744 |
| Sep 19, 2025 | 31.68 | 31.68 | 31.27 | 31.38 | 31.33 | -0.56% | 208,383 |
| Sep 18, 2025 | 31.36 | 31.60 | 31.10 | 31.56 | 31.51 | 2.06% | 260,502 |
| Sep 17, 2025 | 30.95 | 31.29 | 30.75 | 30.92 | 30.87 | 0.39% | 145,598 |
| Sep 16, 2025 | 30.70 | 30.85 | 30.65 | 30.80 | 30.75 | 0.20% | 525,104 |
| Sep 15, 2025 | 30.93 | 30.93 | 30.61 | 30.74 | 30.69 | -0.49% | 17,643 |
| Sep 12, 2025 | 31.16 | 31.20 | 30.89 | 30.89 | 30.84 | -1.18% | 16,948 |
| Sep 11, 2025 | 31.12 | 31.28 | 30.98 | 31.26 | 31.21 | 1.07% | 24,571 |
| Sep 10, 2025 | 31.36 | 31.36 | 30.84 | 30.93 | 30.88 | -1.31% | 16,462 |
| Sep 9, 2025 | 30.96 | 31.37 | 30.93 | 31.34 | 31.29 | 1.52% | 43,733 |
| Sep 8, 2025 | 30.80 | 30.89 | 30.61 | 30.87 | 30.82 | -0.02% | 13,851 |
| Sep 5, 2025 | 30.51 | 30.91 | 30.51 | 30.88 | 30.83 | 1.36% | 11,617 |
| Sep 4, 2025 | 30.18 | 30.46 | 30.16 | 30.46 | 30.41 | 0.99% | 27,670 |
| Sep 3, 2025 | 30.47 | 30.55 | 30.06 | 30.16 | 30.11 | -1.02% | 12,373 |
| Sep 2, 2025 | 30.37 | 30.56 | 30.28 | 30.47 | 30.42 | -0.10% | 17,538 |
| Aug 29, 2025 | 30.44 | 30.50 | 30.28 | 30.50 | 30.45 | 0.10% | 9,913 |
| Aug 28, 2025 | 30.54 | 30.54 | 30.39 | 30.47 | 30.42 | -0.29% | 18,776 |
| Aug 27, 2025 | 30.33 | 30.58 | 30.33 | 30.56 | 30.51 | 0.55% | 14,910 |
| Aug 26, 2025 | 30.01 | 30.39 | 29.91 | 30.39 | 30.34 | 1.59% | 70,368 |
| Aug 25, 2025 | 30.52 | 30.52 | 29.91 | 29.92 | 29.87 | -1.89% | 19,794 |
| Aug 22, 2025 | 30.34 | 30.71 | 30.34 | 30.49 | 30.44 | 0.96% | 75,349 |
| Aug 21, 2025 | 30.05 | 30.34 | 29.95 | 30.20 | 30.15 | -0.13% | 18,992 |
| Aug 20, 2025 | 29.96 | 30.26 | 29.96 | 30.24 | 30.19 | 0.97% | 26,695 |
| Aug 19, 2025 | 30.03 | 30.19 | 29.89 | 29.95 | 29.90 | -0.47% | 32,500 |
| Aug 18, 2025 | 30.08 | 30.29 | 30.05 | 30.09 | 30.04 | 0.17% | 29,666 |
| Aug 15, 2025 | 29.86 | 30.10 | 29.73 | 30.04 | 29.99 | 1.44% | 48,337 |
| Aug 14, 2025 | 29.42 | 29.65 | 29.40 | 29.62 | 29.57 | 0.05% | 48,059 |
| Aug 13, 2025 | 29.27 | 29.60 | 29.27 | 29.60 | 29.55 | 1.77% | 28,073 |
| Aug 12, 2025 | 28.65 | 29.09 | 28.65 | 29.08 | 29.04 | 1.59% | 24,707 |
| Aug 11, 2025 | 28.60 | 28.72 | 28.59 | 28.63 | 28.58 | -0.07% | 24,478 |
| Aug 8, 2025 | 28.68 | 28.77 | 28.52 | 28.65 | 28.60 | 0.74% | 20,345 |
| Aug 7, 2025 | 28.80 | 28.80 | 28.32 | 28.44 | 28.39 | -1.69% | 108,305 |
| Aug 6, 2025 | 29.28 | 29.28 | 28.86 | 28.93 | 28.88 | -1.16% | 102,281 |