Simplify Health Care ETF (PINK)
NYSEARCA: PINK · Real-Time Price · USD
28.99
-0.08 (-0.28%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.02 | 29.02 | 28.69 | 28.99 | 28.99 | -0.28% | 29,011 |
| Apr 24, 2025 | 28.75 | 29.09 | 28.74 | 29.07 | 29.07 | 2.04% | 30,454 |
| Apr 23, 2025 | 28.98 | 29.14 | 28.46 | 28.49 | 28.49 | 0.81% | 15,361 |
| Apr 22, 2025 | 27.92 | 28.31 | 27.92 | 28.26 | 28.26 | 2.88% | 17,278 |
| Apr 21, 2025 | 27.82 | 27.89 | 27.28 | 27.47 | 27.47 | -1.65% | 48,242 |
| Apr 17, 2025 | 27.91 | 28.11 | 27.76 | 27.93 | 27.93 | -0.32% | 26,829 |
| Apr 16, 2025 | 28.20 | 28.35 | 27.75 | 28.02 | 28.02 | -1.09% | 14,763 |
| Apr 15, 2025 | 28.26 | 28.40 | 28.19 | 28.33 | 28.33 | 0.43% | 14,557 |
| Apr 14, 2025 | 28.18 | 28.34 | 27.87 | 28.21 | 28.21 | 1.95% | 13,427 |
| Apr 11, 2025 | 27.28 | 27.79 | 26.96 | 27.67 | 27.67 | 1.21% | 24,219 |
| Apr 10, 2025 | 27.84 | 27.84 | 26.54 | 27.34 | 27.34 | -2.97% | 27,669 |
| Apr 9, 2025 | 26.57 | 28.23 | 26.23 | 28.18 | 28.18 | 4.67% | 37,170 |
| Apr 8, 2025 | 28.20 | 28.32 | 26.64 | 26.92 | 26.92 | -1.25% | 47,457 |
| Apr 7, 2025 | 26.56 | 27.82 | 26.10 | 27.26 | 27.26 | -0.58% | 60,573 |
| Apr 4, 2025 | 28.40 | 28.40 | 27.34 | 27.42 | 27.42 | -5.35% | 53,734 |
| Apr 3, 2025 | 28.91 | 29.24 | 28.91 | 28.97 | 28.97 | -1.29% | 35,349 |
| Apr 2, 2025 | 28.56 | 29.38 | 28.50 | 29.35 | 29.35 | 2.05% | 16,843 |
| Apr 1, 2025 | 29.24 | 29.24 | 28.71 | 28.76 | 28.76 | -1.88% | 54,403 |
| Mar 31, 2025 | 28.98 | 29.47 | 28.72 | 29.31 | 29.31 | 0.10% | 28,130 |
| Mar 28, 2025 | 29.49 | 29.63 | 29.22 | 29.28 | 29.28 | -0.71% | 19,165 |
| Mar 27, 2025 | 29.43 | 29.58 | 29.43 | 29.49 | 29.49 | 0.14% | 19,554 |
| Mar 26, 2025 | 29.71 | 29.76 | 29.38 | 29.45 | 29.45 | -1.01% | 14,980 |
| Mar 25, 2025 | 30.18 | 30.18 | 29.64 | 29.75 | 29.70 | -0.97% | 28,407 |
| Mar 24, 2025 | 29.97 | 30.11 | 29.92 | 30.04 | 29.99 | 1.04% | 15,015 |
| Mar 21, 2025 | 29.51 | 29.75 | 29.51 | 29.73 | 29.68 | -0.07% | 21,475 |
| Mar 20, 2025 | 29.69 | 29.93 | 29.63 | 29.75 | 29.70 | -0.10% | 69,549 |
| Mar 19, 2025 | 29.54 | 29.84 | 29.49 | 29.78 | 29.73 | 0.85% | 11,763 |
| Mar 18, 2025 | 29.52 | 29.61 | 29.44 | 29.53 | 29.48 | -0.47% | 26,380 |
| Mar 17, 2025 | 29.07 | 29.83 | 29.07 | 29.67 | 29.62 | 1.92% | 26,425 |
| Mar 14, 2025 | 29.01 | 29.25 | 28.93 | 29.11 | 29.06 | 0.83% | 24,925 |
| Mar 13, 2025 | 29.16 | 29.23 | 28.80 | 28.87 | 28.82 | -1.20% | 95,641 |
| Mar 12, 2025 | 29.49 | 29.49 | 29.14 | 29.22 | 29.17 | -0.44% | 69,292 |
| Mar 11, 2025 | 29.41 | 29.55 | 29.07 | 29.35 | 29.30 | -0.37% | 72,086 |
| Mar 10, 2025 | 29.62 | 29.89 | 29.33 | 29.46 | 29.41 | -1.60% | 111,630 |
| Mar 7, 2025 | 30.01 | 30.12 | 29.61 | 29.94 | 29.89 | -0.43% | 38,354 |
| Mar 6, 2025 | 29.99 | 30.32 | 29.89 | 30.07 | 30.02 | -0.60% | 28,170 |
| Mar 5, 2025 | 29.70 | 30.27 | 29.70 | 30.25 | 30.20 | 1.61% | 131,638 |
| Mar 4, 2025 | 29.97 | 30.06 | 29.52 | 29.77 | 29.72 | -0.77% | 102,909 |
| Mar 3, 2025 | 30.53 | 30.53 | 29.92 | 30.00 | 29.95 | -1.51% | 39,249 |
| Feb 28, 2025 | 29.86 | 30.47 | 29.82 | 30.46 | 30.41 | 1.74% | 20,975 |
| Feb 27, 2025 | 30.25 | 30.46 | 29.88 | 29.94 | 29.89 | -0.84% | 103,338 |
| Feb 26, 2025 | 30.12 | 30.37 | 30.00 | 30.20 | 30.14 | 0.32% | 183,411 |
| Feb 25, 2025 | 30.05 | 30.14 | 29.78 | 30.10 | 30.05 | 0.20% | 106,715 |
| Feb 24, 2025 | 30.13 | 30.26 | 30.04 | 30.04 | 29.99 | -0.30% | 39,480 |
| Feb 21, 2025 | 30.39 | 30.44 | 30.13 | 30.13 | 30.08 | -1.18% | 14,374 |
| Feb 20, 2025 | 30.30 | 30.57 | 30.30 | 30.49 | 30.44 | 0.63% | 33,949 |
| Feb 19, 2025 | 30.04 | 30.35 | 30.01 | 30.30 | 30.25 | 0.95% | 31,974 |
| Feb 18, 2025 | 29.95 | 30.26 | 29.90 | 30.02 | 29.97 | 0.42% | 116,409 |
| Feb 14, 2025 | 30.08 | 30.16 | 29.83 | 29.89 | 29.84 | -0.30% | 67,723 |
| Feb 13, 2025 | 30.04 | 30.04 | 29.74 | 29.98 | 29.93 | - | 22,947 |