Simplify Health Care ETF (PINK)
NYSEARCA: PINK · Real-Time Price · USD
36.84
+0.34 (0.93%)
At close: Dec 19, 2025, 4:00 PM EST
36.84
0.00 (0.00%)
After-hours: Dec 19, 2025, 8:00 PM EST
PINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 36.61 | 37.01 | 36.61 | 36.84 | 36.84 | 0.93% | 232,568 |
| Dec 18, 2025 | 36.48 | 36.78 | 36.36 | 36.50 | 36.50 | 0.25% | 269,544 |
| Dec 17, 2025 | 36.80 | 37.00 | 36.35 | 36.41 | 36.41 | -0.87% | 181,949 |
| Dec 16, 2025 | 36.89 | 36.93 | 36.43 | 36.73 | 36.73 | -0.89% | 137,523 |
| Dec 15, 2025 | 37.26 | 37.37 | 36.99 | 37.06 | 37.06 | -0.11% | 110,777 |
| Dec 12, 2025 | 37.30 | 37.37 | 36.93 | 37.10 | 37.10 | -0.46% | 98,935 |
| Dec 11, 2025 | 36.90 | 37.39 | 36.90 | 37.27 | 37.27 | 1.00% | 142,474 |
| Dec 10, 2025 | 36.58 | 36.97 | 36.44 | 36.90 | 36.90 | 1.35% | 142,505 |
| Dec 9, 2025 | 36.60 | 36.83 | 36.40 | 36.41 | 36.41 | -0.49% | 187,804 |
| Dec 8, 2025 | 37.01 | 37.01 | 36.48 | 36.59 | 36.59 | -0.38% | 180,512 |
| Dec 5, 2025 | 37.00 | 37.10 | 36.66 | 36.73 | 36.73 | -0.60% | 204,532 |
| Dec 4, 2025 | 36.78 | 37.00 | 36.45 | 36.95 | 36.95 | 0.41% | 237,704 |
| Dec 3, 2025 | 36.35 | 36.82 | 36.27 | 36.80 | 36.80 | 1.18% | 218,783 |
| Dec 2, 2025 | 36.93 | 36.93 | 36.29 | 36.37 | 36.37 | -1.30% | 1,156,482 |
| Dec 1, 2025 | 37.49 | 37.62 | 36.78 | 36.85 | 36.85 | -2.64% | 204,293 |
| Nov 28, 2025 | 37.95 | 37.95 | 37.70 | 37.85 | 37.85 | -0.29% | 88,812 |
| Nov 26, 2025 | 37.82 | 38.02 | 37.64 | 37.96 | 37.96 | 0.64% | 242,308 |
| Nov 25, 2025 | 37.38 | 37.72 | 37.29 | 37.72 | 37.72 | 1.29% | 257,375 |
| Nov 24, 2025 | 36.89 | 37.32 | 36.89 | 37.24 | 37.24 | 0.95% | 223,688 |
| Nov 21, 2025 | 36.34 | 37.16 | 36.30 | 36.89 | 36.89 | 1.32% | 260,384 |
| Nov 20, 2025 | 36.98 | 37.22 | 36.35 | 36.41 | 36.41 | -0.46% | 162,035 |
| Nov 19, 2025 | 36.68 | 36.84 | 36.35 | 36.58 | 36.58 | -0.25% | 263,949 |
| Nov 18, 2025 | 36.12 | 36.79 | 35.98 | 36.67 | 36.67 | 0.99% | 245,547 |
| Nov 17, 2025 | 36.10 | 36.80 | 36.10 | 36.31 | 36.31 | 0.92% | 329,156 |
| Nov 14, 2025 | 35.56 | 36.16 | 35.13 | 35.98 | 35.98 | 4.50% | 371,908 |
| Nov 13, 2025 | 34.67 | 34.94 | 34.35 | 34.43 | 34.43 | -1.03% | 227,527 |
| Nov 12, 2025 | 34.46 | 34.97 | 34.45 | 34.79 | 34.79 | 1.02% | 239,473 |
| Nov 11, 2025 | 33.65 | 34.44 | 33.60 | 34.44 | 34.44 | 2.04% | 112,198 |
| Nov 10, 2025 | 33.25 | 33.78 | 33.21 | 33.75 | 33.75 | 2.09% | 263,473 |
| Nov 7, 2025 | 32.98 | 33.09 | 32.58 | 33.06 | 33.06 | 1.01% | 145,236 |
| Nov 6, 2025 | 32.85 | 32.95 | 32.67 | 32.73 | 32.73 | -0.49% | 577,835 |
| Nov 5, 2025 | 32.66 | 33.06 | 32.55 | 32.89 | 32.89 | 0.67% | 160,318 |
| Nov 4, 2025 | 32.77 | 33.01 | 32.57 | 32.67 | 32.67 | -0.70% | 470,173 |
| Nov 3, 2025 | 33.26 | 33.26 | 32.42 | 32.90 | 32.90 | -1.44% | 243,821 |
| Oct 31, 2025 | 33.05 | 33.41 | 33.00 | 33.38 | 33.38 | 0.57% | 91,940 |
| Oct 30, 2025 | 33.26 | 33.60 | 33.18 | 33.19 | 33.19 | -0.42% | 148,425 |
| Oct 29, 2025 | 33.67 | 33.79 | 33.18 | 33.33 | 33.33 | -0.89% | 244,774 |
| Oct 28, 2025 | 33.55 | 33.74 | 33.30 | 33.63 | 33.63 | 1.11% | 140,765 |
| Oct 27, 2025 | 33.21 | 33.26 | 33.09 | 33.26 | 33.26 | 0.79% | 157,448 |
| Oct 24, 2025 | 33.26 | 33.31 | 32.98 | 33.00 | 33.00 | -0.06% | 58,098 |
| Oct 23, 2025 | 32.89 | 33.13 | 32.88 | 33.02 | 33.02 | 0.30% | 111,913 |
| Oct 22, 2025 | 33.39 | 33.39 | 32.73 | 32.92 | 32.92 | -0.78% | 200,860 |
| Oct 21, 2025 | 33.47 | 33.55 | 33.13 | 33.18 | 33.18 | -0.54% | 116,773 |
| Oct 20, 2025 | 33.02 | 33.37 | 32.82 | 33.36 | 33.36 | 1.89% | 267,721 |
| Oct 17, 2025 | 32.74 | 32.90 | 32.53 | 32.74 | 32.74 | -0.18% | 318,894 |
| Oct 16, 2025 | 33.24 | 33.34 | 32.64 | 32.80 | 32.80 | -0.91% | 185,016 |
| 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 |