Simplify Interest Rate Hedge ETF (PFIX)
NYSEARCA: PFIX · Real-Time Price · USD
59.20
+1.92 (3.35%)
May 12, 2025, 4:00 PM - Market closed
PFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 58.74 | 59.40 | 58.04 | 59.20 | 59.20 | 3.35% | 245,427 |
| May 9, 2025 | 57.72 | 57.99 | 57.27 | 57.28 | 57.28 | -0.76% | 90,912 |
| May 8, 2025 | 55.18 | 58.08 | 55.00 | 57.72 | 57.72 | 4.19% | 134,060 |
| May 7, 2025 | 55.96 | 56.12 | 54.75 | 55.40 | 55.40 | -1.00% | 64,438 |
| May 6, 2025 | 57.08 | 57.68 | 55.41 | 55.96 | 55.96 | -0.94% | 175,189 |
| May 5, 2025 | 55.93 | 56.96 | 55.66 | 56.49 | 56.49 | 1.64% | 157,941 |
| May 2, 2025 | 54.43 | 55.88 | 54.03 | 55.58 | 55.58 | 3.62% | 199,287 |
| May 1, 2025 | 53.02 | 54.65 | 52.74 | 53.64 | 53.64 | 1.02% | 191,719 |
| Apr 30, 2025 | 51.75 | 53.12 | 51.75 | 53.10 | 53.10 | 2.97% | 145,630 |
| Apr 29, 2025 | 52.97 | 53.03 | 51.57 | 51.57 | 51.57 | -2.03% | 93,325 |
| Apr 28, 2025 | 53.52 | 53.52 | 52.07 | 52.64 | 52.64 | -0.42% | 58,627 |
| Apr 25, 2025 | 53.53 | 53.79 | 52.86 | 52.86 | 52.86 | -4.41% | 155,220 |
| Apr 24, 2025 | 55.09 | 55.99 | 54.54 | 55.30 | 55.14 | -0.77% | 323,004 |
| Apr 23, 2025 | 53.93 | 56.39 | 53.10 | 55.73 | 55.57 | -3.80% | 229,183 |
| Apr 22, 2025 | 57.14 | 58.01 | 56.74 | 57.93 | 57.77 | 0.63% | 123,675 |
| Apr 21, 2025 | 55.19 | 58.20 | 55.19 | 57.57 | 57.41 | 4.96% | 234,408 |
| Apr 17, 2025 | 53.70 | 54.85 | 53.41 | 54.85 | 54.70 | 3.28% | 75,742 |
| Apr 16, 2025 | 55.00 | 55.35 | 53.11 | 53.11 | 52.96 | -3.35% | 63,625 |
| Apr 15, 2025 | 55.31 | 56.00 | 53.71 | 54.95 | 54.80 | -0.09% | 135,926 |
| Apr 14, 2025 | 56.10 | 57.43 | 55.00 | 55.00 | 54.84 | -0.99% | 344,838 |
| Apr 11, 2025 | 56.00 | 56.15 | 53.85 | 55.55 | 55.39 | -1.03% | 86,450 |
| Apr 10, 2025 | 54.79 | 56.80 | 52.30 | 56.13 | 55.97 | 3.87% | 177,931 |
| Apr 9, 2025 | 55.55 | 56.36 | 52.88 | 54.04 | 53.89 | 3.21% | 278,318 |
| Apr 8, 2025 | 50.86 | 52.99 | 49.52 | 52.36 | 52.21 | 5.99% | 130,782 |
| Apr 7, 2025 | 45.68 | 50.14 | 45.50 | 49.40 | 49.26 | 9.00% | 156,287 |
| Apr 4, 2025 | 44.85 | 47.18 | 44.85 | 45.32 | 45.19 | -2.96% | 52,883 |
| Apr 3, 2025 | 46.07 | 47.50 | 45.61 | 46.70 | 46.57 | -2.73% | 59,438 |
| Apr 2, 2025 | 46.70 | 48.48 | 46.15 | 48.01 | 47.87 | 0.84% | 90,969 |
| Apr 1, 2025 | 47.73 | 48.13 | 47.25 | 47.61 | 47.48 | -1.75% | 36,175 |
| Mar 31, 2025 | 47.73 | 49.19 | 47.51 | 48.46 | 48.32 | -1.60% | 41,082 |
| Mar 28, 2025 | 49.79 | 50.37 | 49.12 | 49.25 | 49.11 | -3.41% | 70,686 |
| Mar 27, 2025 | 50.87 | 51.16 | 50.15 | 50.99 | 50.85 | 2.02% | 78,258 |
| Mar 26, 2025 | 49.43 | 50.15 | 49.22 | 49.98 | 49.84 | 1.11% | 109,660 |
| Mar 25, 2025 | 49.95 | 50.23 | 49.07 | 49.43 | 49.14 | -0.74% | 25,014 |
| Mar 24, 2025 | 48.32 | 50.12 | 47.69 | 49.80 | 49.51 | 3.51% | 132,106 |
| Mar 21, 2025 | 47.25 | 48.26 | 47.25 | 48.11 | 47.83 | 1.03% | 17,914 |
| Mar 20, 2025 | 46.70 | 47.62 | 46.45 | 47.62 | 47.34 | 0.02% | 25,027 |
| Mar 19, 2025 | 48.20 | 48.96 | 47.61 | 47.61 | 47.33 | -1.12% | 21,839 |
| Mar 18, 2025 | 49.22 | 49.50 | 48.15 | 48.15 | 47.87 | -1.73% | 70,723 |
| Mar 17, 2025 | 48.73 | 49.19 | 48.07 | 49.00 | 48.72 | -2.23% | 110,827 |
| Mar 14, 2025 | 49.77 | 50.62 | 49.57 | 50.12 | 49.83 | 2.58% | 82,900 |
| Mar 13, 2025 | 50.50 | 50.68 | 48.52 | 48.86 | 48.58 | -3.57% | 139,537 |
| Mar 12, 2025 | 50.25 | 50.67 | 49.63 | 50.67 | 50.38 | 1.77% | 315,748 |
| Mar 11, 2025 | 47.75 | 49.95 | 47.36 | 49.79 | 49.50 | 4.80% | 393,417 |
| Mar 10, 2025 | 48.03 | 48.11 | 46.70 | 47.51 | 47.23 | -2.10% | 256,437 |
| Mar 7, 2025 | 47.01 | 48.78 | 47.01 | 48.53 | 48.25 | 1.48% | 213,947 |
| Mar 6, 2025 | 47.54 | 48.74 | 47.17 | 47.82 | 47.54 | 1.31% | 349,156 |
| Mar 5, 2025 | 45.81 | 47.76 | 45.04 | 47.20 | 46.93 | 3.83% | 225,758 |
| Mar 4, 2025 | 44.10 | 45.98 | 43.75 | 45.46 | 45.20 | 2.32% | 187,473 |
| Mar 3, 2025 | 46.00 | 46.37 | 44.37 | 44.43 | 44.17 | -2.44% | 317,501 |