Simplify Downside Interest Rate Hedge Strategy ETF (RFIX)
NYSEARCA: RFIX · Real-Time Price · USD
53.09
+0.70 (1.34%)
Feb 4, 2025, 3:59 PM EST - Market closed
RFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 51.97 | 53.09 | 51.84 | 53.09 | 53.09 | 1.34% | 12,570 |
| Feb 3, 2025 | 52.96 | 53.39 | 52.39 | 52.39 | 52.39 | 2.96% | 27,666 |
| Jan 31, 2025 | 51.92 | 52.14 | 50.72 | 50.89 | 50.89 | -1.84% | 4,483 |
| Jan 30, 2025 | 52.11 | 52.59 | 51.84 | 51.84 | 51.84 | 0.80% | 4,566 |
| Jan 29, 2025 | 52.20 | 52.20 | 51.22 | 51.43 | 51.43 | -1.36% | 32,206 |
| Jan 28, 2025 | 51.69 | 52.14 | 51.44 | 52.14 | 52.14 | -0.23% | 8,728 |
| Jan 27, 2025 | 52.64 | 52.64 | 51.92 | 52.26 | 52.26 | 2.15% | 53,396 |
| Jan 24, 2025 | 50.72 | 51.33 | 50.72 | 51.16 | 51.16 | 0.71% | 13,080 |
| Jan 23, 2025 | 50.47 | 50.81 | 50.05 | 50.80 | 50.80 | -1.47% | 515,876 |
| Jan 22, 2025 | 52.04 | 52.04 | 51.45 | 51.56 | 51.56 | -1.00% | 27,114 |
| Jan 21, 2025 | 52.04 | 52.17 | 51.42 | 52.08 | 52.08 | 1.88% | 13,477 |
| Jan 17, 2025 | 51.17 | 51.31 | 50.84 | 51.12 | 51.12 | -0.21% | 77,172 |
| Jan 16, 2025 | 50.37 | 51.51 | 50.14 | 51.23 | 51.23 | -0.47% | 12,586 |
| Jan 15, 2025 | 51.46 | 51.99 | 51.19 | 51.47 | 51.47 | 2.65% | 96,885 |
| Jan 14, 2025 | 50.26 | 50.26 | 49.80 | 50.14 | 50.14 | -0.29% | 12,617 |
| Jan 13, 2025 | 50.62 | 50.80 | 50.00 | 50.29 | 50.29 | -0.33% | 44,415 |
| Jan 10, 2025 | 50.13 | 50.85 | 50.01 | 50.45 | 50.45 | -0.96% | 33,199 |
| Jan 8, 2025 | 50.06 | 51.05 | 49.85 | 50.94 | 50.94 | 0.81% | 399,979 |
| Jan 7, 2025 | 51.15 | 51.15 | 50.11 | 50.53 | 50.53 | -2.13% | 35,672 |
| Jan 6, 2025 | 52.30 | 52.30 | 51.60 | 51.63 | 51.63 | -1.65% | 18,688 |
| Jan 3, 2025 | 53.00 | 53.18 | 52.50 | 52.50 | 52.50 | -2.26% | 6,780 |
| Jan 2, 2025 | 53.39 | 53.71 | 52.52 | 53.71 | 53.71 | 1.58% | 64,444 |
| Dec 31, 2024 | 53.62 | 53.63 | 52.77 | 52.88 | 52.88 | -0.73% | 19,559 |
| Dec 30, 2024 | 53.25 | 53.40 | 53.02 | 53.27 | 53.27 | 1.46% | 13,665 |
| Dec 27, 2024 | 53.05 | 53.35 | 52.35 | 52.50 | 52.50 | -2.42% | 24,241 |
| Dec 26, 2024 | 52.56 | 53.94 | 52.56 | 53.80 | 53.80 | -0.20% | 77,867 |
| Dec 24, 2024 | 53.46 | 54.00 | 53.41 | 53.91 | 53.91 | -0.37% | 28,773 |
| Dec 23, 2024 | 55.54 | 55.54 | 54.00 | 54.11 | 54.11 | -2.85% | 311,500 |
| Dec 20, 2024 | 56.00 | 56.29 | 55.53 | 55.70 | 55.70 | 2.76% | 39,191 |
| Dec 19, 2024 | 54.32 | 54.59 | 53.47 | 54.21 | 54.21 | -3.36% | 106,742 |
| Dec 18, 2024 | 56.46 | 56.80 | 55.27 | 56.09 | 56.09 | -1.35% | 9,489 |
| Dec 17, 2024 | 56.93 | 57.26 | 56.80 | 56.85 | 56.85 | 0.82% | 6,893 |
| Dec 16, 2024 | 56.50 | 56.63 | 56.00 | 56.39 | 56.39 | 0.90% | 1,813 |
| Dec 13, 2024 | 56.31 | 56.31 | 55.78 | 55.88 | 55.88 | -0.48% | 4,671 |
| Dec 12, 2024 | 57.16 | 57.16 | 56.15 | 56.15 | 56.15 | -2.99% | 13,034 |
| Dec 11, 2024 | 58.88 | 59.61 | 57.89 | 57.89 | 57.89 | -4.02% | 14,393 |