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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 29.09 | 29.20 | 28.90 | 29.20 | 29.20 | 0.21% | 35,876 |
Jul 31, 2025 | 29.77 | 29.77 | 29.10 | 29.14 | 29.14 | -2.07% | 39,601 |
Jul 30, 2025 | 29.88 | 29.99 | 29.65 | 29.76 | 29.76 | 0.27% | 17,827 |
Jul 29, 2025 | 29.81 | 29.83 | 29.65 | 29.68 | 29.68 | -0.40% | 16,808 |
Jul 28, 2025 | 30.07 | 30.07 | 29.77 | 29.80 | 29.80 | -1.08% | 13,530 |
Jul 25, 2025 | 30.12 | 30.15 | 29.99 | 30.12 | 30.12 | 0.63% | 32,253 |
Jul 24, 2025 | 30.13 | 30.22 | 29.93 | 29.93 | 29.93 | -0.71% | 15,288 |
Jul 23, 2025 | 30.14 | 30.17 | 29.91 | 30.15 | 30.15 | 1.28% | 14,605 |
Jul 22, 2025 | 29.60 | 29.83 | 29.60 | 29.77 | 29.77 | 0.59% | 15,491 |
Jul 21, 2025 | 29.81 | 29.93 | 29.59 | 29.59 | 29.59 | -0.56% | 25,227 |
Jul 18, 2025 | 30.26 | 30.26 | 29.75 | 29.76 | 29.76 | -1.09% | 80,432 |
Jul 17, 2025 | 30.00 | 30.20 | 29.98 | 30.09 | 30.09 | -0.08% | 31,708 |
Jul 16, 2025 | 29.97 | 30.14 | 29.85 | 30.11 | 30.11 | 0.83% | 6,989 |
Jul 15, 2025 | 30.49 | 30.49 | 29.84 | 29.86 | 29.86 | -2.00% | 22,248 |
Jul 14, 2025 | 30.10 | 30.47 | 30.10 | 30.47 | 30.47 | 0.93% | 47,382 |
Jul 11, 2025 | 30.26 | 30.31 | 30.11 | 30.19 | 30.19 | -1.37% | 49,986 |
Jul 10, 2025 | 30.46 | 30.71 | 30.30 | 30.61 | 30.61 | 0.49% | 37,883 |
Jul 9, 2025 | 30.17 | 30.47 | 30.09 | 30.46 | 30.46 | 1.69% | 32,288 |
Jul 8, 2025 | 29.90 | 30.05 | 29.84 | 29.96 | 29.96 | 0.59% | 21,140 |
Jul 7, 2025 | 30.01 | 30.01 | 29.59 | 29.78 | 29.78 | -1.01% | 23,444 |
Jul 3, 2025 | 30.06 | 30.10 | 29.94 | 30.08 | 30.08 | 0.25% | 6,428 |
Jul 2, 2025 | 29.89 | 30.06 | 29.85 | 30.01 | 30.01 | 0.40% | 11,223 |
Jul 1, 2025 | 29.91 | 30.25 | 29.89 | 29.89 | 29.89 | -0.40% | 38,256 |
Jun 30, 2025 | 29.95 | 30.04 | 29.89 | 30.01 | 30.01 | 0.54% | 45,874 |
Jun 27, 2025 | 30.14 | 30.17 | 29.77 | 29.85 | 29.85 | -0.63% | 115,824 |
Jun 26, 2025 | 30.05 | 30.10 | 29.91 | 30.04 | 30.04 | 0.70% | 49,713 |
Jun 25, 2025 | 29.90 | 29.94 | 29.82 | 29.83 | 29.83 | -0.72% | 19,680 |
Jun 24, 2025 | 29.63 | 30.09 | 29.63 | 30.05 | 30.00 | 1.88% | 25,394 |
Jun 23, 2025 | 29.18 | 29.52 | 28.85 | 29.49 | 29.44 | 0.92% | 18,598 |
Jun 20, 2025 | 29.60 | 29.60 | 29.19 | 29.22 | 29.17 | -0.73% | 31,147 |
Jun 18, 2025 | 29.53 | 29.73 | 29.41 | 29.44 | 29.39 | -0.33% | 27,620 |
Jun 17, 2025 | 29.81 | 29.98 | 29.51 | 29.53 | 29.48 | -0.63% | 21,481 |
Jun 16, 2025 | 29.69 | 29.93 | 29.64 | 29.72 | 29.67 | 0.20% | 5,997 |
Jun 13, 2025 | 29.49 | 29.82 | 29.47 | 29.66 | 29.61 | -0.37% | 33,781 |
Jun 12, 2025 | 29.66 | 29.83 | 29.60 | 29.77 | 29.72 | 0.05% | 33,174 |
Jun 11, 2025 | 29.63 | 29.95 | 29.57 | 29.75 | 29.70 | 0.76% | 33,480 |
Jun 10, 2025 | 29.43 | 29.60 | 29.42 | 29.53 | 29.48 | 1.41% | 49,945 |
Jun 9, 2025 | 29.21 | 29.30 | 28.93 | 29.12 | 29.07 | 0.10% | 24,841 |
Jun 6, 2025 | 29.00 | 29.11 | 29.00 | 29.09 | 29.04 | 1.39% | 18,249 |
Jun 5, 2025 | 28.70 | 28.92 | 28.68 | 28.69 | 28.64 | -0.42% | 15,244 |
Jun 4, 2025 | 28.82 | 28.94 | 28.81 | 28.81 | 28.76 | 0.32% | 14,532 |
Jun 3, 2025 | 28.54 | 28.90 | 28.54 | 28.72 | 28.67 | 0.72% | 18,464 |
Jun 2, 2025 | 28.32 | 28.53 | 28.05 | 28.52 | 28.47 | 0.72% | 19,831 |
May 30, 2025 | 28.32 | 28.45 | 28.09 | 28.31 | 28.26 | -0.86% | 28,527 |
May 29, 2025 | 28.60 | 28.65 | 28.42 | 28.56 | 28.51 | 0.37% | 31,495 |
May 28, 2025 | 28.54 | 28.69 | 28.43 | 28.45 | 28.40 | -0.91% | 26,682 |
May 27, 2025 | 28.58 | 28.76 | 28.58 | 28.71 | 28.66 | 1.48% | 54,943 |
May 23, 2025 | 27.89 | 28.31 | 27.89 | 28.29 | 28.24 | 0.57% | 16,643 |
May 22, 2025 | 28.05 | 28.30 | 27.92 | 28.13 | 28.08 | -0.26% | 114,498 |
May 21, 2025 | 28.78 | 28.80 | 28.18 | 28.20 | 28.16 | -2.55% | 18,853 |