Skip to main content

Simplify Interest Rate Hedge ETF (NY:PFIX)

52.85 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 54.31 54.77 52.30 52.84 93,278 -1.70(-3.12%)
Jun 27, 2025 54.10 54.85 53.22 54.54 73,836 +0.93(+1.73%)
Jun 26, 2025 53.83 54.80 53.38 53.61 54,960 -0.26(-0.48%)
Jun 25, 2025 54.64 54.95 53.66 53.87 81,937 +0.10(+0.19%)
Jun 24, 2025 55.58 55.58 53.16 53.77 133,735 -1.22(-2.21%)
Jun 23, 2025 54.88 56.32 53.98 54.99 80,420 -0.94(-1.68%)
Jun 20, 2025 56.20 56.35 54.93 55.93 67,195 +0.60(+1.08%)
Jun 18, 2025 54.88 56.37 54.56 55.33 74,178 -0.20(-0.36%)
Jun 17, 2025 57.09 57.66 55.14 55.53 272,138 -3.84(-6.47%)
Jun 16, 2025 56.99 59.37 56.52 59.37 270,313 +2.76(+4.88%)
Jun 13, 2025 55.96 57.85 55.69 56.60 113,051 +1.21(+2.18%)
Jun 12, 2025 56.27 57.08 55.28 55.40 136,457 -2.13(-3.69%)
Jun 11, 2025 58.13 58.50 57.30 57.52 77,327 -0.85(-1.45%)
Jun 10, 2025 57.98 58.83 57.98 58.37 35,918 -0.33(-0.56%)
Jun 09, 2025 59.37 59.98 58.28 58.70 78,427 -0.43(-0.73%)
Jun 06, 2025 58.32 59.29 57.92 59.13 95,817 +1.31(+2.26%)
Jun 05, 2025 57.98 58.36 56.92 57.82 95,826 -0.42(-0.72%)
Jun 04, 2025 58.93 59.33 57.70 58.24 191,624 -1.56(-2.60%)
Jun 03, 2025 59.37 60.04 58.24 59.80 62,947 +0.43(+0.72%)
Jun 02, 2025 58.88 60.12 57.99 59.37 153,468 +1.62(+2.80%)
May 30, 2025 57.98 58.86 57.09 57.75 57,049 -0.23(-0.40%)
May 29, 2025 58.90 59.35 57.37 57.98 275,990 -1.34(-2.25%)
May 28, 2025 58.81 60.85 58.81 59.32 298,937 +1.11(+1.90%)
May 27, 2025 59.87 60.18 57.63 58.21 406,387 -3.12(-5.09%)
May 23, 2025 61.34 62.22 60.73 61.33 181,085 -0.80(-1.28%)
May 22, 2025 64.03 64.85 61.34 62.13 301,462 -0.71(-1.12%)
May 21, 2025 60.72 63.12 59.98 62.84 199,632 +3.60(+6.08%)
May 20, 2025 59.52 60.01 58.67 59.23 293,593 +1.07(+1.85%)
May 19, 2025 60.48 60.58 57.99 58.16 276,738 +0.31(+0.53%)
May 16, 2025 56.73 58.11 56.41 57.85 242,185 -0.44(-0.75%)
May 15, 2025 59.61 59.87 57.98 58.29 113,757 -1.91(-3.17%)
May 14, 2025 58.59 60.21 58.56 60.20 233,937 +1.26(+2.14%)
May 13, 2025 58.98 59.64 58.44 58.93 183,792 +0.01(+0.02%)
May 12, 2025 58.47 59.12 57.77 58.92 247,038 +1.91(+3.35%)
May 09, 2025 57.45 57.72 57.00 57.01 91,337 -0.44(-0.76%)
May 08, 2025 54.92 57.81 54.74 57.45 134,687 +2.31(+4.19%)
May 07, 2025 55.70 55.86 54.50 55.14 64,739 -0.56(-1.00%)
May 06, 2025 56.81 57.41 55.15 55.70 176,008 -0.53(-0.94%)
May 05, 2025 55.67 56.69 55.40 56.23 158,679 +0.91(+1.64%)
May 02, 2025 54.18 55.62 53.78 55.32 200,219 +1.93(+3.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.