Simplify Health Care ETF (PINK)

NYSEARCA: PINK · Real-Time Price · USD

38.92

-0.62 (-1.57%)

At close: Jul 31, 2026, 4:00 PM EDT

38.84

-0.08 (-0.21%)

After-hours: Jul 31, 2026, 8:00 PM EDT

PINK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	39.18	39.18	38.53	38.92	38.92	-1.57%	88,386
Jul 30, 2026	39.40	39.58	39.02	39.54	39.54	-	45,816
Jul 29, 2026	39.60	39.91	39.40	39.54	39.54	-0.10%	189,973
Jul 28, 2026	39.11	39.63	39.11	39.58	39.58	1.93%	53,661
Jul 27, 2026	38.87	39.05	38.70	38.83	38.83	0.57%	53,885
Jul 24, 2026	38.82	39.06	38.52	38.61	38.61	-0.18%	53,312
Jul 23, 2026	38.25	38.74	38.25	38.68	38.68	1.10%	82,901
Jul 22, 2026	38.79	38.79	38.26	38.26	38.26	-1.29%	47,274
Jul 21, 2026	37.79	38.80	37.63	38.76	38.76	1.49%	83,910
Jul 20, 2026	38.78	38.90	38.17	38.19	38.19	-1.80%	178,173
Jul 17, 2026	38.63	39.29	38.63	38.89	38.89	-0.13%	121,816
Jul 16, 2026	39.54	39.54	38.69	38.94	38.94	-0.43%	44,907
Jul 15, 2026	38.88	39.38	38.88	39.11	39.11	0.36%	87,208
Jul 14, 2026	39.07	39.07	38.64	38.97	38.97	-0.28%	105,488
Jul 13, 2026	39.73	39.73	39.07	39.08	39.08	-1.34%	110,974
Jul 10, 2026	40.10	40.10	39.25	39.61	39.61	-1.02%	394,008
Jul 9, 2026	39.50	40.06	39.50	40.02	40.02	1.09%	52,826
Jul 8, 2026	39.74	39.74	39.19	39.59	39.59	-0.78%	53,941
Jul 7, 2026	40.41	40.41	39.73	39.90	39.90	-0.15%	59,132
Jul 6, 2026	40.07	40.07	39.60	39.96	39.96	-0.50%	111,383
Jul 2, 2026	39.87	40.31	39.83	40.16	40.16	1.54%	92,601
Jul 1, 2026	39.16	39.66	39.16	39.55	39.55	1.02%	87,803
Jun 30, 2026	39.11	39.28	38.82	39.15	39.15	-0.18%	131,954
Jun 29, 2026	39.13	39.23	38.72	39.22	39.22	0.10%	59,765
Jun 26, 2026	38.54	39.27	38.54	39.18	39.18	2.03%	83,865
Jun 25, 2026	38.24	38.97	38.24	38.40	38.40	0.95%	163,418
Jun 24, 2026	37.77	38.27	37.77	38.09	38.04	1.17%	134,719
Jun 23, 2026	37.38	37.80	37.35	37.65	37.60	0.59%	139,747
Jun 22, 2026	36.96	37.73	36.96	37.43	37.38	1.30%	363,504
Jun 18, 2026	37.16	37.18	36.81	36.95	36.90	-0.03%	831,262
Jun 17, 2026	36.90	37.50	36.81	36.96	36.91	0.16%	391,023
Jun 16, 2026	37.32	37.32	36.86	36.90	36.85	-0.78%	178,224
Jun 15, 2026	37.44	37.47	37.10	37.19	37.14	0.24%	244,300
Jun 12, 2026	37.45	37.45	37.04	37.10	37.05	-0.16%	454,709
Jun 11, 2026	36.48	37.38	36.32	37.16	37.11	0.60%	946,261
Jun 10, 2026	37.42	37.82	36.88	36.94	36.89	-1.62%	65,209
Jun 9, 2026	37.61	37.83	37.00	37.55	37.50	0.54%	53,819
Jun 8, 2026	37.92	37.95	37.33	37.35	37.30	-1.11%	51,133
Jun 5, 2026	38.69	38.69	37.64	37.77	37.72	-1.92%	25,818
Jun 4, 2026	38.00	38.54	37.97	38.51	38.46	2.91%	110,402
Jun 3, 2026	36.58	37.50	36.58	37.42	37.37	1.24%	33,914
Jun 2, 2026	37.17	37.17	36.75	36.96	36.91	-1.18%	60,343
Jun 1, 2026	37.74	37.76	37.04	37.40	37.35	-1.80%	32,190
May 29, 2026	37.96	38.18	37.79	38.09	38.04	0.26%	75,543
May 28, 2026	37.51	38.24	37.51	37.99	37.94	1.17%	181,710
May 27, 2026	37.45	37.71	37.40	37.55	37.50	0.67%	58,690
May 26, 2026	37.04	37.45	36.97	37.30	37.25	1.19%	157,230
May 22, 2026	37.00	37.07	36.78	36.86	36.81	0.52%	17,520
May 21, 2026	36.18	36.80	36.08	36.67	36.62	0.30%	35,742
May 20, 2026	36.44	36.72	36.37	36.56	36.51	0.55%	32,040