Simplify Bond Bull ETF (RFIX)
NYSEARCA: RFIX · Real-Time Price · USD
50.18
-1.43 (-2.77%)
May 1, 2025, 2:10 PM EDT - Market open
RFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 50.25 | 50.62 | 50.18 | 50.18 | - | -2.77% | 69,578 |
| Apr 30, 2025 | 51.53 | 51.93 | 50.71 | 51.61 | 51.61 | -0.78% | 93,158 |
| Apr 29, 2025 | 50.81 | 52.11 | 50.81 | 52.02 | 52.02 | 2.52% | 39,019 |
| Apr 28, 2025 | 50.02 | 51.24 | 49.96 | 50.74 | 50.74 | -0.12% | 37,098 |
| Apr 25, 2025 | 51.48 | 51.50 | 50.63 | 50.80 | 50.80 | -0.24% | 26,013 |
| Apr 24, 2025 | 51.06 | 51.37 | 50.29 | 50.92 | 50.77 | 1.09% | 17,699 |
| Apr 23, 2025 | 52.56 | 52.56 | 50.34 | 50.37 | 50.22 | 0.42% | 18,412 |
| Apr 22, 2025 | 50.81 | 50.97 | 50.07 | 50.16 | 50.01 | 1.46% | 11,613 |
| Apr 21, 2025 | 50.15 | 50.15 | 48.07 | 49.44 | 49.29 | -3.23% | 273,279 |
| Apr 17, 2025 | 51.65 | 52.00 | 50.60 | 51.09 | 50.94 | -2.61% | 65,977 |
| Apr 16, 2025 | 51.88 | 52.83 | 51.12 | 52.46 | 52.31 | 1.02% | 36,669 |
| Apr 15, 2025 | 50.49 | 52.50 | 50.49 | 51.93 | 51.78 | -0.42% | 17,830 |
| Apr 14, 2025 | 52.57 | 53.24 | 51.50 | 52.15 | 52.00 | 0.27% | 153,277 |
| Apr 11, 2025 | 51.20 | 52.46 | 49.26 | 52.01 | 51.86 | -0.44% | 157,259 |
| Apr 10, 2025 | 52.43 | 53.83 | 51.21 | 52.24 | 52.09 | -2.36% | 54,352 |
| Apr 9, 2025 | 51.35 | 53.84 | 50.86 | 53.50 | 53.34 | 0.92% | 228,163 |
| Apr 8, 2025 | 53.40 | 54.27 | 52.00 | 53.01 | 52.85 | -1.83% | 69,318 |
| Apr 7, 2025 | 58.00 | 58.00 | 53.00 | 54.00 | 53.84 | -5.94% | 590,012 |
| Apr 4, 2025 | 58.00 | 58.95 | 55.31 | 57.41 | 57.24 | 3.61% | 187,307 |
| Apr 3, 2025 | 56.43 | 56.44 | 55.00 | 55.41 | 55.25 | 2.08% | 121,704 |
| Apr 2, 2025 | 55.93 | 55.93 | 52.81 | 54.28 | 54.12 | -0.09% | 33,086 |
| Apr 1, 2025 | 54.13 | 55.45 | 54.13 | 54.33 | 54.17 | 1.55% | 69,331 |
| Mar 31, 2025 | 54.13 | 54.22 | 52.58 | 53.50 | 53.34 | 2.63% | 19,461 |
| Mar 28, 2025 | 51.76 | 52.42 | 51.64 | 52.13 | 51.98 | 3.23% | 61,154 |
| Mar 27, 2025 | 50.50 | 50.69 | 50.04 | 50.50 | 50.35 | -1.61% | 77,194 |
| Mar 26, 2025 | 50.99 | 51.61 | 50.90 | 51.33 | 51.18 | -0.93% | 18,204 |
| Mar 25, 2025 | 51.70 | 52.33 | 51.43 | 51.81 | 51.51 | 1.19% | 21,707 |
| Mar 24, 2025 | 51.92 | 53.40 | 51.10 | 51.20 | 50.90 | -2.92% | 53,927 |
| Mar 21, 2025 | 53.37 | 53.38 | 52.55 | 52.74 | 52.43 | -0.66% | 11,895 |
| Mar 20, 2025 | 53.97 | 53.97 | 52.81 | 53.09 | 52.78 | -0.29% | 11,700 |
| Mar 19, 2025 | 52.88 | 53.44 | 52.50 | 53.25 | 52.93 | 0.66% | 13,286 |
| Mar 18, 2025 | 51.93 | 53.16 | 51.80 | 52.90 | 52.59 | 1.09% | 31,711 |
| Mar 17, 2025 | 52.89 | 53.57 | 52.25 | 52.33 | 52.02 | 0.35% | 33,624 |
| Mar 14, 2025 | 51.93 | 52.65 | 51.50 | 52.15 | 51.85 | -2.41% | 41,385 |
| Mar 13, 2025 | 52.05 | 53.50 | 51.62 | 53.44 | 53.13 | 1.78% | 75,092 |
| Mar 12, 2025 | 52.98 | 53.30 | 52.37 | 52.51 | 52.20 | -1.21% | 345,899 |
| Mar 11, 2025 | 54.18 | 54.83 | 52.57 | 53.15 | 52.84 | -2.26% | 65,325 |
| Mar 10, 2025 | 54.21 | 55.00 | 54.06 | 54.38 | 54.06 | 2.27% | 58,882 |
| Mar 7, 2025 | 53.92 | 54.12 | 52.91 | 53.18 | 52.86 | 0.16% | 301,304 |
| Mar 6, 2025 | 53.65 | 53.81 | 52.25 | 53.09 | 52.78 | -0.06% | 46,889 |
| Mar 5, 2025 | 54.59 | 55.00 | 53.12 | 53.12 | 52.81 | -2.36% | 78,660 |
| Mar 4, 2025 | 56.24 | 56.91 | 54.05 | 54.40 | 54.08 | -3.95% | 142,536 |
| Mar 3, 2025 | 55.00 | 56.74 | 54.45 | 56.64 | 56.31 | 2.52% | 67,320 |
| Feb 28, 2025 | 54.36 | 55.68 | 53.90 | 55.25 | 54.93 | 3.81% | 149,707 |
| Feb 27, 2025 | 53.60 | 53.90 | 53.02 | 53.22 | 52.91 | -2.92% | 36,299 |
| Feb 26, 2025 | 54.42 | 54.98 | 54.00 | 54.82 | 54.50 | 0.94% | 322,443 |
| Feb 25, 2025 | 53.42 | 54.40 | 53.36 | 54.31 | 53.99 | 4.54% | 127,766 |
| Feb 24, 2025 | 51.43 | 52.40 | 51.30 | 51.95 | 51.55 | -0.29% | 192,603 |
| Feb 21, 2025 | 51.00 | 52.13 | 50.60 | 52.10 | 51.70 | 3.41% | 149,567 |
| Feb 20, 2025 | 50.10 | 50.65 | 49.92 | 50.38 | 49.99 | 1.08% | 46,797 |