Simplify Interest Rate Hedge ETF (PFIX)
NYSEARCA: PFIX · Real-Time Price · USD
54.54
+0.93 (1.73%)
Jun 27, 2025, 4:00 PM - Market closed
PFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 54.10 | 54.85 | 53.22 | 54.54 | 54.54 | 1.73% | 73,835 |
| Jun 26, 2025 | 53.83 | 54.80 | 53.38 | 53.61 | 53.61 | -0.48% | 54,960 |
| Jun 25, 2025 | 54.64 | 54.95 | 53.66 | 53.87 | 53.87 | -0.04% | 81,937 |
| Jun 24, 2025 | 55.70 | 55.70 | 53.28 | 53.89 | 53.77 | -2.21% | 133,438 |
| Jun 23, 2025 | 55.00 | 56.45 | 54.10 | 55.11 | 54.99 | -1.68% | 80,241 |
| Jun 20, 2025 | 56.33 | 56.48 | 55.06 | 56.05 | 55.93 | 1.08% | 67,046 |
| Jun 18, 2025 | 55.00 | 56.50 | 54.68 | 55.45 | 55.33 | -0.36% | 74,013 |
| Jun 17, 2025 | 57.22 | 57.79 | 55.26 | 55.65 | 55.53 | -6.47% | 271,532 |
| Jun 16, 2025 | 57.12 | 59.50 | 56.65 | 59.50 | 59.37 | 4.88% | 269,913 |
| Jun 13, 2025 | 56.08 | 57.98 | 55.81 | 56.73 | 56.60 | 2.18% | 112,800 |
| Jun 12, 2025 | 56.40 | 57.21 | 55.40 | 55.52 | 55.40 | -3.69% | 136,154 |
| Jun 11, 2025 | 58.26 | 58.63 | 57.43 | 57.65 | 57.52 | -1.45% | 77,156 |
| Jun 10, 2025 | 58.11 | 58.96 | 58.11 | 58.50 | 58.37 | -0.56% | 35,839 |
| Jun 9, 2025 | 59.50 | 60.11 | 58.41 | 58.83 | 58.70 | -0.73% | 78,263 |
| Jun 6, 2025 | 58.45 | 59.42 | 58.05 | 59.26 | 59.13 | 2.26% | 95,604 |
| Jun 5, 2025 | 58.11 | 58.49 | 57.05 | 57.95 | 57.82 | -0.72% | 95,613 |
| Jun 4, 2025 | 59.06 | 59.46 | 57.83 | 58.37 | 58.24 | -2.60% | 191,199 |
| Jun 3, 2025 | 59.50 | 60.17 | 58.37 | 59.93 | 59.80 | 0.72% | 62,807 |
| Jun 2, 2025 | 59.01 | 60.25 | 58.12 | 59.50 | 59.37 | 2.80% | 153,133 |
| May 30, 2025 | 58.11 | 58.99 | 57.22 | 57.88 | 57.75 | -0.40% | 56,922 |
| May 29, 2025 | 59.03 | 59.48 | 57.50 | 58.11 | 57.98 | -2.25% | 275,376 |
| May 28, 2025 | 58.94 | 60.98 | 58.94 | 59.45 | 59.32 | 1.90% | 298,274 |
| May 27, 2025 | 60.00 | 60.31 | 57.76 | 58.34 | 58.21 | -5.32% | 405,483 |
| May 23, 2025 | 61.63 | 62.51 | 61.01 | 61.62 | 61.33 | -1.28% | 180,242 |
| May 22, 2025 | 64.33 | 65.15 | 61.63 | 62.42 | 62.12 | -1.12% | 300,059 |
| May 21, 2025 | 61.00 | 63.42 | 60.26 | 63.13 | 62.83 | 6.08% | 198,704 |
| May 20, 2025 | 59.80 | 60.29 | 58.94 | 59.51 | 59.23 | 1.85% | 292,227 |
| May 19, 2025 | 60.76 | 60.86 | 58.26 | 58.43 | 58.15 | 0.53% | 275,450 |
| May 16, 2025 | 57.00 | 58.38 | 56.68 | 58.12 | 57.84 | -0.75% | 241,058 |
| May 15, 2025 | 59.89 | 60.15 | 58.25 | 58.56 | 58.28 | -3.17% | 113,228 |
| May 14, 2025 | 58.86 | 60.49 | 58.83 | 60.48 | 60.19 | 2.14% | 232,848 |
| May 13, 2025 | 59.26 | 59.92 | 58.71 | 59.21 | 58.93 | 0.02% | 182,937 |
| May 12, 2025 | 58.74 | 59.40 | 58.04 | 59.20 | 58.92 | 3.35% | 245,893 |
| May 9, 2025 | 57.72 | 57.99 | 57.27 | 57.28 | 57.01 | -0.76% | 90,912 |
| May 8, 2025 | 55.18 | 58.08 | 55.00 | 57.72 | 57.44 | 4.19% | 134,060 |
| May 7, 2025 | 55.96 | 56.12 | 54.75 | 55.40 | 55.14 | -1.00% | 64,438 |
| May 6, 2025 | 57.08 | 57.68 | 55.41 | 55.96 | 55.69 | -0.94% | 175,189 |
| May 5, 2025 | 55.93 | 56.96 | 55.66 | 56.49 | 56.22 | 1.64% | 157,941 |
| May 2, 2025 | 54.43 | 55.88 | 54.03 | 55.58 | 55.31 | 3.62% | 199,287 |
| May 1, 2025 | 53.02 | 54.65 | 52.74 | 53.64 | 53.38 | 1.02% | 191,719 |
| Apr 30, 2025 | 51.75 | 53.12 | 51.75 | 53.10 | 52.85 | 2.97% | 145,630 |
| Apr 29, 2025 | 52.97 | 53.03 | 51.57 | 51.57 | 51.32 | -2.03% | 93,325 |
| Apr 28, 2025 | 53.52 | 53.52 | 52.07 | 52.64 | 52.39 | -0.42% | 58,627 |
| Apr 25, 2025 | 53.53 | 53.79 | 52.86 | 52.86 | 52.61 | -4.41% | 155,220 |
| Apr 24, 2025 | 55.09 | 55.99 | 54.54 | 55.30 | 54.88 | -0.77% | 323,004 |
| Apr 23, 2025 | 53.93 | 56.39 | 53.10 | 55.73 | 55.31 | -3.80% | 229,183 |
| Apr 22, 2025 | 57.14 | 58.01 | 56.74 | 57.93 | 57.49 | 0.63% | 123,675 |
| Apr 21, 2025 | 55.19 | 58.20 | 55.19 | 57.57 | 57.13 | 4.96% | 234,408 |
| Apr 17, 2025 | 53.70 | 54.85 | 53.41 | 54.85 | 54.43 | 3.28% | 75,742 |
| Apr 16, 2025 | 55.00 | 55.35 | 53.11 | 53.11 | 52.71 | -3.35% | 63,625 |