Simplify Health Care ETF (PINK)
NYSEARCA: PINK · Real-Time Price · USD
30.32
-0.17 (-0.57%)
Aug 25, 2025, 10:01 AM - Market open
PINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 30.52 | 30.52 | 30.52 | 30.31 | - | -0.59% | 340 |
| Aug 22, 2025 | 30.34 | 30.71 | 30.34 | 30.49 | 30.49 | 0.96% | 75,349 |
| Aug 21, 2025 | 30.05 | 30.34 | 29.95 | 30.20 | 30.20 | -0.13% | 18,992 |
| Aug 20, 2025 | 29.96 | 30.26 | 29.96 | 30.24 | 30.24 | 0.97% | 26,695 |
| Aug 19, 2025 | 30.03 | 30.19 | 29.89 | 29.95 | 29.95 | -0.47% | 32,500 |
| Aug 18, 2025 | 30.08 | 30.29 | 30.05 | 30.09 | 30.09 | 0.17% | 29,666 |
| Aug 15, 2025 | 29.86 | 30.10 | 29.73 | 30.04 | 30.04 | 1.44% | 48,337 |
| Aug 14, 2025 | 29.42 | 29.65 | 29.40 | 29.62 | 29.62 | 0.05% | 48,059 |
| Aug 13, 2025 | 29.27 | 29.60 | 29.27 | 29.60 | 29.60 | 1.77% | 28,073 |
| Aug 12, 2025 | 28.65 | 29.09 | 28.65 | 29.08 | 29.08 | 1.59% | 24,707 |
| Aug 11, 2025 | 28.60 | 28.72 | 28.59 | 28.63 | 28.63 | -0.07% | 24,478 |
| Aug 8, 2025 | 28.68 | 28.77 | 28.52 | 28.65 | 28.65 | 0.74% | 20,345 |
| Aug 7, 2025 | 28.80 | 28.80 | 28.32 | 28.44 | 28.44 | -1.69% | 108,305 |
| Aug 6, 2025 | 29.28 | 29.28 | 28.86 | 28.93 | 28.93 | -1.16% | 102,281 |
| Aug 5, 2025 | 29.38 | 29.38 | 29.16 | 29.27 | 29.27 | -1.18% | 31,905 |
| Aug 4, 2025 | 29.33 | 29.62 | 29.19 | 29.62 | 29.62 | 1.44% | 23,049 |
| 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 |