Simplify Interest Rate Hedge ETF (PFIX)
NYSEARCA: PFIX · Real-Time Price · USD
48.50
+0.83 (1.74%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.96 | 48.82 | 47.36 | 48.50 | 48.50 | 1.74% | 605,921 |
| Sep 25, 2025 | 48.12 | 48.99 | 47.64 | 47.67 | 47.67 | -1.51% | 567,970 |
| Sep 24, 2025 | 47.75 | 48.65 | 47.75 | 48.40 | 48.30 | 1.96% | 548,071 |
| Sep 23, 2025 | 47.96 | 48.32 | 47.35 | 47.47 | 47.37 | -1.31% | 534,541 |
| Sep 22, 2025 | 47.53 | 48.43 | 47.50 | 48.10 | 48.00 | 2.12% | 583,434 |
| Sep 19, 2025 | 47.37 | 47.54 | 46.75 | 47.10 | 47.00 | 0.28% | 396,625 |
| Sep 18, 2025 | 46.40 | 47.24 | 46.32 | 46.97 | 46.87 | 3.14% | 286,261 |
| Sep 17, 2025 | 45.40 | 45.85 | 44.63 | 45.54 | 45.45 | -1.19% | 464,995 |
| Sep 16, 2025 | 46.51 | 46.56 | 46.01 | 46.09 | 45.99 | 0.20% | 164,055 |
| Sep 15, 2025 | 46.40 | 46.69 | 46.00 | 46.00 | 45.90 | -1.37% | 563,674 |
| Sep 12, 2025 | 46.90 | 47.28 | 46.64 | 46.64 | 46.54 | -1.21% | 243,930 |
| Sep 11, 2025 | 49.06 | 49.06 | 46.90 | 47.21 | 47.11 | -4.34% | 415,458 |
| Sep 10, 2025 | 50.21 | 50.65 | 49.01 | 49.35 | 49.25 | -2.24% | 438,286 |
| Sep 9, 2025 | 50.65 | 51.43 | 50.35 | 50.48 | 50.37 | -0.51% | 476,346 |
| Sep 8, 2025 | 52.32 | 52.41 | 50.40 | 50.74 | 50.63 | -4.12% | 620,241 |
| Sep 5, 2025 | 54.18 | 54.20 | 52.92 | 52.92 | 52.81 | -4.06% | 178,742 |
| Sep 4, 2025 | 55.24 | 56.00 | 55.02 | 55.16 | 55.05 | -1.97% | 183,186 |
| Sep 3, 2025 | 57.11 | 57.38 | 55.82 | 56.27 | 56.15 | -2.78% | 437,070 |
| Sep 2, 2025 | 57.22 | 58.02 | 57.22 | 57.88 | 57.76 | 3.54% | 511,356 |
| Aug 29, 2025 | 55.62 | 56.29 | 55.35 | 55.90 | 55.78 | 1.95% | 578,124 |
| Aug 28, 2025 | 55.75 | 55.77 | 54.22 | 54.83 | 54.72 | -2.04% | 541,599 |
| Aug 27, 2025 | 56.33 | 57.23 | 55.79 | 55.97 | 55.85 | 0.88% | 633,933 |
| Aug 26, 2025 | 55.45 | 56.09 | 55.30 | 55.48 | 55.36 | 0.84% | 595,897 |
| Aug 25, 2025 | 55.58 | 55.84 | 54.77 | 55.02 | 54.32 | -0.52% | 412,898 |
| Aug 22, 2025 | 55.71 | 56.01 | 54.42 | 55.31 | 54.60 | -1.74% | 423,819 |
| Aug 21, 2025 | 55.69 | 56.69 | 55.64 | 56.29 | 55.57 | 2.09% | 336,689 |
| Aug 20, 2025 | 55.27 | 55.71 | 55.00 | 55.14 | 54.44 | -0.47% | 242,169 |
| Aug 19, 2025 | 55.77 | 55.78 | 55.23 | 55.40 | 54.69 | -1.58% | 347,713 |
| Aug 18, 2025 | 55.59 | 56.55 | 55.59 | 56.29 | 55.57 | 1.51% | 247,283 |
| Aug 15, 2025 | 55.00 | 55.80 | 54.33 | 55.45 | 54.74 | 2.34% | 239,984 |
| Aug 14, 2025 | 53.60 | 54.84 | 53.38 | 54.18 | 53.49 | 0.82% | 175,535 |
| Aug 13, 2025 | 54.24 | 54.61 | 53.35 | 53.74 | 53.05 | -2.06% | 231,880 |
| Aug 12, 2025 | 54.95 | 55.70 | 54.83 | 54.87 | 54.17 | 0.77% | 272,254 |
| Aug 11, 2025 | 53.72 | 54.58 | 53.50 | 54.45 | 53.76 | 0.11% | 236,440 |
| Aug 8, 2025 | 54.43 | 54.95 | 54.02 | 54.39 | 53.70 | 0.78% | 94,378 |
| Aug 7, 2025 | 53.30 | 53.99 | 52.84 | 53.97 | 53.28 | 1.30% | 123,428 |
| Aug 6, 2025 | 53.20 | 54.90 | 52.63 | 53.28 | 52.60 | 1.49% | 134,328 |
| Aug 5, 2025 | 53.47 | 53.75 | 52.50 | 52.50 | 51.83 | -1.22% | 106,216 |
| Aug 4, 2025 | 53.02 | 54.25 | 53.00 | 53.15 | 52.47 | 0.45% | 57,145 |
| Aug 1, 2025 | 54.18 | 54.27 | 52.91 | 52.91 | 52.23 | -4.55% | 352,451 |
| Jul 31, 2025 | 55.89 | 55.89 | 54.98 | 55.43 | 54.72 | -1.89% | 72,858 |
| Jul 30, 2025 | 56.71 | 57.29 | 56.40 | 56.50 | 55.78 | 0.12% | 172,731 |
| Jul 29, 2025 | 58.82 | 58.82 | 56.09 | 56.43 | 55.71 | -4.44% | 185,866 |
| Jul 28, 2025 | 59.29 | 59.45 | 58.82 | 59.05 | 58.30 | 0.25% | 43,697 |
| Jul 25, 2025 | 60.26 | 60.44 | 58.82 | 58.90 | 57.56 | -1.96% | 103,136 |
| Jul 24, 2025 | 60.70 | 60.97 | 58.77 | 60.08 | 58.72 | -0.22% | 163,147 |
| Jul 23, 2025 | 59.71 | 60.57 | 59.60 | 60.21 | 58.84 | 3.01% | 60,390 |
| Jul 22, 2025 | 59.50 | 59.75 | 58.39 | 58.45 | 57.12 | -0.93% | 66,684 |
| Jul 21, 2025 | 59.19 | 59.55 | 58.01 | 59.00 | 57.66 | -2.25% | 109,647 |
| Jul 18, 2025 | 60.47 | 61.20 | 59.51 | 60.36 | 58.99 | -0.49% | 220,037 |