Simplify Macro Strategy ETF (FIG)
NYSEARCA: FIG · Real-Time Price · USD
22.19
+0.37 (1.70%)
At close: May 12, 2025, 4:00 PM
22.19
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.24 | 22.38 | 22.19 | 22.19 | 22.19 | 1.71% | 12,596 |
| May 9, 2025 | 21.82 | 22.32 | 21.82 | 21.82 | 21.82 | -0.77% | 7,923 |
| May 8, 2025 | 21.89 | 22.28 | 21.89 | 21.99 | 21.99 | 0.37% | 15,954 |
| May 7, 2025 | 21.91 | 22.00 | 21.91 | 21.91 | 21.91 | -0.18% | 4,688 |
| May 6, 2025 | 21.55 | 22.00 | 21.55 | 21.95 | 21.95 | -0.95% | 2,872 |
| May 5, 2025 | 22.29 | 22.37 | 21.78 | 22.16 | 22.16 | -2.04% | 59,611 |
| May 2, 2025 | 22.34 | 22.91 | 22.31 | 22.62 | 22.62 | 0.81% | 5,992 |
| May 1, 2025 | 23.30 | 23.30 | 22.36 | 22.43 | 22.43 | 0.33% | 3,242 |
| Apr 30, 2025 | 21.95 | 22.39 | 21.95 | 22.36 | 22.36 | -0.69% | 3,416 |
| Apr 29, 2025 | 22.20 | 22.52 | 22.20 | 22.52 | 22.52 | 0.97% | 314 |
| Apr 28, 2025 | 22.99 | 22.99 | 22.10 | 22.30 | 22.30 | -0.62% | 4,134 |
| Apr 25, 2025 | 22.29 | 22.56 | 22.15 | 22.44 | 22.44 | 0.97% | 1,286 |
| Apr 24, 2025 | 21.81 | 22.25 | 21.81 | 22.22 | 22.22 | 0.79% | 8,776 |
| Apr 23, 2025 | 22.17 | 22.50 | 22.04 | 22.05 | 22.05 | 1.02% | 5,669 |
| Apr 22, 2025 | 21.61 | 21.95 | 21.59 | 21.83 | 21.83 | 1.09% | 4,608 |
| Apr 21, 2025 | 21.49 | 21.94 | 21.49 | 21.59 | 21.59 | -0.81% | 2,222 |
| Apr 17, 2025 | 21.40 | 21.77 | 21.40 | 21.77 | 21.77 | 0.56% | 1,265 |
| Apr 16, 2025 | 21.43 | 22.21 | 21.43 | 21.65 | 21.65 | -1.53% | 1,971 |
| Apr 15, 2025 | 22.37 | 22.45 | 21.90 | 21.98 | 21.98 | -0.24% | 10,705 |
| Apr 14, 2025 | 22.18 | 22.54 | 21.83 | 22.04 | 22.04 | 1.19% | 2,882 |
| Apr 11, 2025 | 21.00 | 21.83 | 20.99 | 21.78 | 21.78 | 3.72% | 6,541 |
| Apr 10, 2025 | 18.41 | 21.41 | 18.41 | 20.99 | 20.99 | 7.17% | 995 |
| Apr 9, 2025 | 19.50 | 20.73 | 18.75 | 19.59 | 19.59 | -2.33% | 11,425 |
| Apr 8, 2025 | 20.33 | 21.75 | 20.06 | 20.06 | 20.06 | 0.68% | 3,762 |
| Apr 7, 2025 | 20.08 | 20.16 | 19.67 | 19.92 | 19.92 | -3.71% | 652 |
| Apr 4, 2025 | 20.67 | 20.79 | 20.35 | 20.69 | 20.69 | -1.21% | 9,041 |
| Apr 3, 2025 | 20.78 | 21.10 | 20.78 | 20.94 | 20.94 | -2.77% | 13,198 |
| Apr 2, 2025 | 21.37 | 21.54 | 21.37 | 21.54 | 21.54 | 0.51% | 225 |
| Apr 1, 2025 | 21.21 | 21.43 | 21.21 | 21.43 | 21.43 | 0.72% | 413 |
| Mar 31, 2025 | 21.21 | 21.31 | 21.05 | 21.28 | 21.28 | 0.57% | 1,136 |
| Mar 28, 2025 | 21.47 | 21.59 | 21.10 | 21.16 | 21.16 | -1.69% | 2,077 |
| Mar 27, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.37% | 119 |
| Mar 26, 2025 | 21.64 | 21.64 | 21.33 | 21.44 | 21.44 | -1.33% | 1,107 |
| Mar 25, 2025 | 21.75 | 21.75 | 21.73 | 21.73 | 21.58 | -0.82% | 439 |
| Mar 24, 2025 | 21.83 | 21.91 | 21.41 | 21.91 | 21.76 | 2.05% | 2,144 |
| Mar 21, 2025 | 21.26 | 21.47 | 21.26 | 21.47 | 21.32 | -0.69% | 238 |
| Mar 20, 2025 | 21.79 | 21.81 | 21.62 | 21.62 | 21.47 | 0.22% | 3,901 |
| Mar 19, 2025 | 21.46 | 21.57 | 21.46 | 21.57 | 21.42 | -0.14% | 1,428 |
| Mar 18, 2025 | 21.52 | 21.69 | 21.52 | 21.60 | 21.45 | 0.39% | 6,838 |
| Mar 17, 2025 | 21.48 | 21.52 | 21.47 | 21.52 | 21.37 | 1.03% | 644 |
| Mar 14, 2025 | 21.12 | 21.30 | 21.09 | 21.30 | 21.15 | 0.35% | 2,306 |
| Mar 13, 2025 | 21.05 | 21.23 | 21.05 | 21.23 | 21.08 | 0.07% | 7,952 |
| Mar 12, 2025 | 21.52 | 21.52 | 21.21 | 21.21 | 21.06 | 0.16% | 509 |
| Mar 11, 2025 | 21.19 | 21.24 | 21.13 | 21.18 | 21.03 | -0.08% | 892 |
| Mar 10, 2025 | 21.51 | 21.51 | 21.20 | 21.20 | 21.05 | -0.38% | 847 |
| Mar 7, 2025 | 21.22 | 21.28 | 21.22 | 21.28 | 21.13 | -0.92% | 383 |
| Mar 6, 2025 | 21.48 | 21.53 | 21.47 | 21.47 | 21.32 | -0.24% | 1,151 |
| Mar 5, 2025 | 21.47 | 21.52 | 21.47 | 21.52 | 21.37 | 0.97% | 3,372 |
| Mar 4, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.17 | -0.09% | 82 |
| Mar 3, 2025 | 21.42 | 21.48 | 21.34 | 21.34 | 21.19 | 0.45% | 1,511 |