Simplify Health Care ETF (PINK)
NYSEARCA: PINK · Real-Time Price · USD
29.00
+0.24 (0.83%)
Apr 2, 2025, 12:27 PM EDT - Market open
PINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 28.56 | 28.66 | 28.50 | 28.66 | - | -0.35% | 1,824 |
| 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 |
| Feb 12, 2025 | 29.45 | 30.09 | 29.45 | 29.98 | 29.93 | 1.15% | 31,147 |
| Feb 11, 2025 | 29.55 | 29.70 | 29.50 | 29.64 | 29.59 | -0.41% | 47,553 |
| Feb 10, 2025 | 30.05 | 30.05 | 29.67 | 29.76 | 29.71 | -0.40% | 63,300 |
| Feb 7, 2025 | 30.28 | 30.37 | 29.84 | 29.88 | 29.83 | -1.42% | 36,177 |
| Feb 6, 2025 | 30.77 | 30.77 | 30.29 | 30.31 | 30.26 | -1.43% | 30,163 |
| Feb 5, 2025 | 30.49 | 30.75 | 30.49 | 30.75 | 30.70 | 1.15% | 75,777 |
| Feb 4, 2025 | 30.17 | 30.47 | 30.17 | 30.40 | 30.35 | 0.47% | 31,486 |
| Feb 3, 2025 | 30.11 | 30.46 | 30.04 | 30.26 | 30.21 | -0.82% | 28,593 |
| Jan 31, 2025 | 30.90 | 30.90 | 30.44 | 30.51 | 30.46 | -1.26% | 29,458 |
| Jan 30, 2025 | 30.82 | 31.01 | 30.76 | 30.90 | 30.85 | 1.15% | 49,503 |
| Jan 29, 2025 | 30.70 | 30.82 | 30.47 | 30.55 | 30.50 | -0.78% | 38,313 |
| Jan 28, 2025 | 31.07 | 31.07 | 30.65 | 30.79 | 30.74 | -1.03% | 66,803 |
| Jan 27, 2025 | 30.67 | 31.28 | 30.67 | 31.11 | 31.06 | 1.63% | 48,570 |
| Jan 24, 2025 | 30.43 | 30.72 | 30.43 | 30.61 | 30.56 | 0.20% | 12,418 |
| Jan 23, 2025 | 30.38 | 30.61 | 30.34 | 30.55 | 30.50 | 0.47% | 29,439 |
| Jan 22, 2025 | 30.15 | 30.42 | 30.15 | 30.41 | 30.36 | 0.65% | 19,049 |