PFIX Historical Prices
Simplify Interest Rate Hedge ETF · daily open, high, low, close & volume
Trading days
250
Period high
68.11
Period low
41.37
Period change
+20.59%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 10, 2026 | 55.00 | 56.36 | 54.76 | 55.47 | +1.87% | 405,388 |
| Nov 9, 2026 | 53.70 | 54.48 | 53.70 | 54.45 | +0.00% | 618,233 |
| Nov 6, 2026 | 54.17 | 54.85 | 53.74 | 54.45 | -0.31% | 515,181 |
| Nov 5, 2026 | 54.55 | 54.65 | 53.64 | 54.62 | -0.13% | 330,803 |
| Nov 4, 2026 | 55.08 | 55.85 | 54.59 | 54.69 | -1.83% | 724,184 |
| Nov 3, 2026 | 55.50 | 56.15 | 55.50 | 55.71 | +0.67% | 463,632 |
| Nov 2, 2026 | 55.35 | 55.53 | 54.55 | 55.34 | -0.95% | 1,002,801 |
| Oct 30, 2026 | 56.07 | 56.34 | 55.46 | 55.87 | -1.43% | 1,673,140 |
| Oct 29, 2026 | 56.65 | 56.81 | 55.89 | 56.68 | -0.74% | 1,016,944 |
| Oct 28, 2026 | 55.40 | 57.56 | 55.10 | 57.10 | +3.33% | 867,250 |
| Oct 27, 2026 | 56.13 | 56.26 | 55.26 | 55.26 | -1.34% | 1,012,767 |
| Oct 26, 2026 | 56.74 | 56.91 | 55.80 | 56.01 | -2.46% | 684,689 |
| Oct 23, 2026 | 56.98 | 57.61 | 56.52 | 57.42 | +0.74% | 956,844 |
| Oct 22, 2026 | 58.15 | 58.75 | 56.65 | 57.00 | -3.18% | 1,020,741 |
| Oct 21, 2026 | 58.90 | 59.75 | 58.64 | 58.87 | -0.32% | 1,212,396 |
| Oct 20, 2026 | 59.37 | 59.94 | 58.17 | 59.06 | -1.63% | 1,300,191 |
| Oct 19, 2026 | 59.00 | 60.21 | 58.87 | 60.04 | +2.46% | 1,459,417 |
| Oct 16, 2026 | 59.58 | 59.75 | 58.51 | 58.60 | -1.64% | 636,694 |
| Oct 15, 2026 | 58.98 | 59.68 | 58.01 | 59.58 | -1.57% | 1,088,004 |
| Oct 14, 2026 | 62.91 | 62.92 | 60.39 | 60.53 | -1.96% | 841,587 |
| Oct 13, 2026 | 61.59 | 62.78 | 60.87 | 61.74 | -0.34% | 1,697,014 |
| Oct 12, 2026 | 61.86 | 62.82 | 61.16 | 61.95 | +0.37% | 1,638,631 |
| Oct 9, 2026 | 63.30 | 63.78 | 61.65 | 61.72 | -2.67% | 757,012 |
| Oct 8, 2026 | 66.15 | 66.19 | 63.30 | 63.41 | -4.42% | 618,701 |
| Oct 7, 2026 | 67.46 | 68.11 | 66.01 | 66.34 | -1.21% | 411,865 |
| Oct 6, 2026 | 67.49 | 67.63 | 66.58 | 67.15 | -0.25% | 290,155 |
| Oct 5, 2026 | 65.45 | 68.00 | 65.32 | 67.32 | +3.41% | 542,104 |
| Oct 2, 2026 | 63.65 | 65.10 | 63.05 | 65.10 | +1.29% | 280,528 |
| Oct 1, 2026 | 63.98 | 64.90 | 62.89 | 64.27 | +2.19% | 456,041 |
| Sep 30, 2026 | 61.97 | 63.07 | 61.77 | 62.89 | +1.32% | 251,812 |
| Sep 29, 2026 | 60.36 | 62.50 | 60.01 | 62.07 | +2.27% | 269,325 |
| Sep 28, 2026 | 59.60 | 60.86 | 59.08 | 60.69 | +3.87% | 246,362 |
| Sep 25, 2026 | 57.39 | 59.29 | 56.74 | 58.43 | +1.62% | 422,849 |
| Sep 24, 2026 | 55.57 | 57.50 | 54.96 | 57.50 | +5.00% | 242,915 |
| Sep 23, 2026 | 53.12 | 55.55 | 53.12 | 54.76 | +3.32% | 198,924 |
| Sep 22, 2026 | 52.65 | 53.38 | 52.48 | 53.00 | -0.04% | 137,386 |
| Sep 21, 2026 | 53.20 | 53.57 | 52.27 | 53.02 | -0.39% | 167,788 |
| Sep 18, 2026 | 52.53 | 53.58 | 52.52 | 53.23 | +1.82% | 190,730 |
| Sep 17, 2026 | 51.50 | 52.59 | 51.31 | 52.28 | -0.89% | 503,366 |
| Sep 16, 2026 | 53.27 | 53.27 | 52.07 | 52.75 | -1.03% | 167,814 |
| Sep 15, 2026 | 52.86 | 53.50 | 52.38 | 53.30 | +2.78% | 194,745 |
| Sep 14, 2026 | 52.84 | 53.69 | 51.86 | 51.86 | -2.83% | 155,682 |
| Sep 11, 2026 | 52.74 | 53.68 | 52.74 | 53.37 | -0.24% | 70,390 |
| Sep 10, 2026 | 52.95 | 53.92 | 52.42 | 53.50 | +2.55% | 130,208 |
| Sep 9, 2026 | 51.11 | 52.52 | 50.73 | 52.17 | +2.52% | 94,812 |
| Sep 8, 2026 | 50.97 | 51.50 | 50.80 | 50.89 | -0.25% | 41,405 |
| Sep 4, 2026 | 51.48 | 51.92 | 51.00 | 51.02 | -1.56% | 77,145 |
| Sep 3, 2026 | 51.68 | 52.48 | 51.10 | 51.83 | +0.06% | 80,839 |
| Sep 2, 2026 | 51.64 | 52.47 | 51.41 | 51.80 | +0.95% | 154,897 |
| Aug 31, 2026 | 51.38 | 52.49 | 51.24 | 51.31 | +1.91% | 89,108 |
| Aug 28, 2026 | 50.57 | 51.00 | 49.36 | 50.35 | +0.40% | 132,653 |
| Aug 27, 2026 | 50.87 | 51.35 | 50.15 | 50.15 | -1.96% | 238,043 |
| Aug 26, 2026 | 50.58 | 51.84 | 50.58 | 51.15 | +1.29% | 221,971 |
| Aug 25, 2026 | 51.36 | 51.71 | 50.50 | 50.50 | -2.94% | 106,039 |
| Aug 24, 2026 | 52.60 | 52.60 | 51.91 | 52.03 | -2.36% | 253,822 |
| Aug 21, 2026 | 52.87 | 53.31 | 52.51 | 53.29 | +2.04% | 210,889 |
| Aug 20, 2026 | 52.21 | 53.83 | 51.71 | 52.22 | +1.70% | 346,878 |
| Aug 19, 2026 | 52.10 | 52.57 | 51.15 | 51.35 | -4.39% | 315,389 |
| Aug 18, 2026 | 54.43 | 54.63 | 53.51 | 53.71 | -0.24% | 285,007 |
| Aug 17, 2026 | 52.65 | 53.94 | 52.20 | 53.84 | +3.84% | 223,455 |
| Aug 14, 2026 | 51.72 | 52.42 | 51.36 | 51.85 | +2.01% | 195,970 |
| Aug 13, 2026 | 50.86 | 51.48 | 50.45 | 50.83 | -0.82% | 208,405 |
| Aug 12, 2026 | 51.65 | 51.89 | 51.04 | 51.25 | -1.35% | 307,107 |
| Aug 11, 2026 | 51.60 | 51.95 | 51.24 | 51.95 | +0.68% | 129,214 |
| Aug 10, 2026 | 50.65 | 51.80 | 50.65 | 51.60 | +2.58% | 190,680 |
| Aug 7, 2026 | 50.50 | 51.05 | 50.30 | 50.30 | -0.85% | 106,063 |
| Aug 6, 2026 | 49.59 | 51.01 | 49.59 | 50.73 | +1.56% | 167,006 |
| Aug 5, 2026 | 50.94 | 51.43 | 49.85 | 49.95 | -2.84% | 209,426 |
| Aug 4, 2026 | 52.16 | 52.45 | 51.41 | 51.41 | -2.02% | 238,090 |
| Aug 3, 2026 | 51.64 | 52.92 | 51.48 | 52.47 | +0.46% | 492,035 |
| Jul 31, 2026 | 50.81 | 52.95 | 50.81 | 52.23 | +3.06% | 267,952 |
| Jul 30, 2026 | 50.33 | 50.68 | 49.90 | 50.68 | +2.32% | 367,396 |
| Jul 29, 2026 | 47.25 | 50.00 | 47.25 | 49.53 | +5.11% | 94,877 |
| Jul 28, 2026 | 47.37 | 47.91 | 47.00 | 47.12 | -1.55% | 104,500 |
| Jul 27, 2026 | 48.03 | 48.35 | 47.85 | 47.86 | -2.33% | 98,330 |
| Jul 24, 2026 | 48.84 | 49.00 | 48.03 | 49.00 | +0.33% | 68,617 |
| Jul 23, 2026 | 48.86 | 48.88 | 48.35 | 48.84 | +1.24% | 93,838 |
| Jul 22, 2026 | 47.91 | 48.24 | 47.46 | 48.24 | +0.86% | 82,032 |
| Jul 21, 2026 | 47.45 | 47.86 | 47.40 | 47.83 | +1.04% | 37,937 |
| Jul 20, 2026 | 46.75 | 47.55 | 46.65 | 47.34 | +1.37% | 47,389 |
| Jul 17, 2026 | 46.46 | 46.91 | 46.07 | 46.70 | -1.21% | 62,288 |
| Jul 16, 2026 | 47.27 | 47.60 | 47.06 | 47.27 | +0.75% | 64,285 |
| Jul 15, 2026 | 47.02 | 47.17 | 46.74 | 46.92 | +0.39% | 116,564 |
| Jul 14, 2026 | 47.12 | 47.18 | 46.61 | 46.74 | -0.23% | 66,953 |
| Jul 13, 2026 | 46.98 | 47.12 | 46.60 | 46.85 | +0.47% | 84,095 |
| Jul 10, 2026 | 46.29 | 47.00 | 45.95 | 46.63 | +0.21% | 70,156 |
| Jul 9, 2026 | 46.38 | 46.64 | 46.06 | 46.53 | -0.26% | 33,724 |
| Jul 8, 2026 | 46.65 | 47.10 | 46.36 | 46.65 | +0.41% | 97,460 |
| Jul 7, 2026 | 44.83 | 46.46 | 44.83 | 46.46 | +4.03% | 146,898 |
| Jul 6, 2026 | 44.46 | 44.93 | 44.22 | 44.66 | +0.45% | 137,753 |
| Jul 2, 2026 | 44.66 | 45.07 | 44.08 | 44.46 | +0.41% | 319,047 |
| Jul 1, 2026 | 44.24 | 44.82 | 43.93 | 44.28 | +2.12% | 344,281 |
| Jun 30, 2026 | 42.19 | 43.80 | 41.92 | 43.36 | +4.36% | 215,538 |
| Jun 29, 2026 | 42.46 | 42.46 | 41.55 | 41.55 | -2.21% | 121,964 |
| Jun 26, 2026 | 42.40 | 43.01 | 41.96 | 42.49 | +1.53% | 337,086 |
| Jun 25, 2026 | 41.75 | 42.27 | 41.37 | 41.85 | -0.97% | 444,418 |
| Jun 24, 2026 | 42.83 | 42.83 | 41.88 | 42.26 | -4.17% | 380,901 |
| Jun 23, 2026 | 44.39 | 44.48 | 43.90 | 44.10 | -0.61% | 226,805 |
| Jun 22, 2026 | 43.89 | 44.59 | 43.60 | 44.37 | +1.95% | 426,613 |
| Jun 18, 2026 | 43.50 | 43.61 | 42.52 | 43.52 | -0.78% | 352,143 |
| Jun 17, 2026 | 44.30 | 44.76 | 43.45 | 43.86 | -0.99% | 586,456 |
| Jun 16, 2026 | 44.93 | 45.57 | 44.03 | 44.30 | -2.16% | 754,965 |
| Jun 15, 2026 | 45.12 | 45.60 | 44.99 | 45.28 | -0.59% | 662,479 |
| Jun 12, 2026 | 45.70 | 46.49 | 45.55 | 45.55 | -1.32% | 338,707 |
| Jun 11, 2026 | 47.57 | 47.57 | 45.05 | 46.16 | -2.64% | 677,434 |
| Jun 10, 2026 | 46.40 | 47.44 | 46.40 | 47.41 | +1.96% | 162,570 |
| Jun 9, 2026 | 47.42 | 47.42 | 46.50 | 46.50 | -2.35% | 306,486 |
| Jun 8, 2026 | 46.71 | 47.62 | 46.60 | 47.62 | +1.95% | 216,259 |
| Jun 5, 2026 | 47.03 | 47.50 | 46.63 | 46.71 | -0.06% | 224,162 |
| Jun 4, 2026 | 45.80 | 46.99 | 45.80 | 46.74 | +1.17% | 373,497 |
| Jun 3, 2026 | 45.99 | 46.76 | 45.93 | 46.20 | +0.36% | 834,570 |
| Jun 2, 2026 | 46.00 | 46.24 | 45.53 | 46.03 | +0.18% | 739,686 |
| Jun 1, 2026 | 46.67 | 47.00 | 45.85 | 45.95 | -0.99% | 784,035 |
| May 29, 2026 | 45.92 | 46.68 | 45.69 | 46.41 | -0.56% | 239,758 |
| May 28, 2026 | 48.16 | 48.84 | 46.34 | 46.67 | -2.51% | 1,245,640 |
| May 27, 2026 | 48.61 | 49.00 | 47.59 | 47.87 | -2.94% | 844,502 |
| May 26, 2026 | 49.09 | 50.16 | 48.48 | 49.32 | -0.68% | 1,637,853 |
| May 22, 2026 | 49.95 | 50.43 | 49.21 | 49.66 | -0.98% | 1,228,498 |
| May 21, 2026 | 51.00 | 51.00 | 50.00 | 50.15 | -1.22% | 312,343 |
| May 20, 2026 | 51.24 | 51.96 | 50.50 | 50.77 | -2.03% | 707,459 |
| May 19, 2026 | 51.52 | 52.05 | 51.26 | 51.82 | +0.74% | 618,308 |
| May 18, 2026 | 50.50 | 51.52 | 50.01 | 51.44 | +2.23% | 737,466 |
| May 15, 2026 | 49.49 | 50.48 | 49.15 | 50.32 | +4.05% | 354,292 |
| May 14, 2026 | 48.48 | 48.56 | 47.95 | 48.36 | -0.80% | 179,908 |
| May 13, 2026 | 48.27 | 48.75 | 47.99 | 48.75 | +1.14% | 179,795 |
| May 12, 2026 | 47.96 | 48.20 | 47.85 | 48.20 | +0.96% | 194,631 |
| May 11, 2026 | 47.12 | 47.74 | 46.86 | 47.74 | +1.04% | 202,714 |
| May 8, 2026 | 47.11 | 47.40 | 47.10 | 47.25 | -0.74% | 91,685 |
| May 7, 2026 | 47.83 | 47.94 | 47.42 | 47.60 | +0.27% | 316,529 |
| May 6, 2026 | 47.74 | 47.83 | 47.02 | 47.47 | -2.08% | 270,823 |
| May 5, 2026 | 48.26 | 48.52 | 48.18 | 48.48 | +0.79% | 274,631 |
| May 4, 2026 | 47.04 | 48.26 | 47.00 | 48.10 | +2.78% | 672,735 |
| May 1, 2026 | 47.88 | 47.88 | 46.65 | 46.80 | -1.74% | 421,269 |
| Apr 30, 2026 | 46.72 | 47.65 | 46.72 | 47.63 | +1.56% | 493,961 |
| Apr 29, 2026 | 46.30 | 46.95 | 46.05 | 46.90 | +2.36% | 327,423 |
| Apr 28, 2026 | 46.06 | 46.27 | 45.68 | 45.82 | -0.11% | 250,573 |
| Apr 27, 2026 | 45.67 | 46.03 | 45.06 | 45.87 | +2.23% | 280,174 |
| Apr 24, 2026 | 45.03 | 45.16 | 44.47 | 44.87 | +0.94% | 190,698 |
| Apr 23, 2026 | 44.66 | 44.87 | 44.13 | 44.45 | -1.11% | 525,577 |
| Apr 22, 2026 | 44.40 | 44.95 | 44.40 | 44.95 | +0.23% | 176,313 |
| Apr 21, 2026 | 44.42 | 45.15 | 44.42 | 44.84 | -0.54% | 393,080 |
| Apr 20, 2026 | 44.69 | 45.56 | 44.68 | 45.09 | +1.62% | 273,515 |
| Apr 17, 2026 | 44.60 | 44.90 | 44.00 | 44.37 | -0.52% | 1,594,453 |
| Apr 16, 2026 | 43.85 | 44.60 | 43.70 | 44.60 | +1.34% | 629,341 |
| Apr 15, 2026 | 44.44 | 44.49 | 43.75 | 44.01 | +0.36% | 1,687,013 |
| Apr 14, 2026 | 44.75 | 45.00 | 43.85 | 43.85 | -1.73% | 317,305 |
| Apr 13, 2026 | 45.30 | 45.45 | 44.50 | 44.62 | -1.35% | 1,059,966 |
| Apr 10, 2026 | 45.34 | 45.34 | 45.06 | 45.23 | +0.00% | 99,986 |
| Apr 9, 2026 | 45.07 | 45.79 | 44.48 | 45.23 | +0.36% | 1,168,010 |
| Apr 8, 2026 | 44.97 | 45.92 | 44.70 | 45.07 | -1.94% | 2,379,679 |
| Apr 7, 2026 | 45.29 | 46.57 | 45.29 | 45.96 | +2.32% | 1,580,182 |
| Apr 6, 2026 | 45.25 | 45.64 | 44.88 | 44.92 | -0.18% | 779,784 |
| Apr 2, 2026 | 45.90 | 46.65 | 45.00 | 45.00 | -1.10% | 508,711 |
| Apr 1, 2026 | 46.06 | 46.23 | 45.14 | 45.50 | -1.58% | 1,129,915 |
| Mar 31, 2026 | 47.34 | 47.81 | 45.98 | 46.23 | -3.95% | 778,298 |
| Mar 30, 2026 | 47.94 | 48.29 | 47.53 | 48.13 | -2.96% | 698,964 |
| Mar 27, 2026 | 49.47 | 49.67 | 48.86 | 49.60 | +1.58% | 485,307 |
| Mar 26, 2026 | 47.56 | 48.83 | 47.13 | 48.83 | +4.05% | 456,954 |
| Mar 25, 2026 | 46.36 | 47.41 | 45.50 | 46.93 | -0.15% | 1,214,908 |
| Mar 24, 2026 | 47.96 | 48.16 | 47.00 | 47.00 | -0.74% | 1,404,964 |
| Mar 23, 2026 | 47.66 | 48.18 | 46.90 | 47.35 | -2.67% | 571,123 |
| Mar 20, 2026 | 45.16 | 49.20 | 45.14 | 48.65 | +8.52% | 1,251,240 |
| Mar 19, 2026 | 46.01 | 46.04 | 44.19 | 44.83 | -2.65% | 1,678,409 |
| Mar 18, 2026 | 45.54 | 46.19 | 45.26 | 46.05 | +1.12% | 746,174 |
| Mar 17, 2026 | 45.52 | 45.75 | 45.05 | 45.54 | -0.22% | 399,687 |
| Mar 16, 2026 | 45.26 | 45.66 | 44.96 | 45.64 | -2.00% | 526,250 |
| Mar 13, 2026 | 45.61 | 46.74 | 44.97 | 46.57 | +1.17% | 900,739 |
| Mar 12, 2026 | 45.92 | 46.35 | 45.22 | 46.03 | +0.39% | 1,553,983 |
| Mar 11, 2026 | 44.44 | 46.03 | 44.44 | 45.85 | +5.48% | 632,940 |
| Mar 10, 2026 | 43.38 | 43.73 | 42.71 | 43.47 | +0.65% | 937,757 |
| Mar 9, 2026 | 44.44 | 45.00 | 43.09 | 43.19 | -1.84% | 1,136,875 |
| Mar 6, 2026 | 43.26 | 44.00 | 43.22 | 44.00 | +2.73% | 1,508,212 |
| Mar 5, 2026 | 43.13 | 43.35 | 42.68 | 42.83 | +1.30% | 1,168,183 |
| Mar 4, 2026 | 42.65 | 42.86 | 41.88 | 42.28 | -1.88% | 538,942 |
| Mar 3, 2026 | 43.68 | 43.68 | 42.51 | 43.09 | +2.08% | 1,113,197 |
| Mar 2, 2026 | 41.59 | 42.54 | 41.51 | 42.21 | +1.61% | 976,916 |
| Feb 27, 2026 | 41.56 | 41.99 | 41.45 | 41.54 | -0.72% | 473,209 |
| Feb 26, 2026 | 42.00 | 42.25 | 41.78 | 41.84 | -0.97% | 387,179 |
| Feb 25, 2026 | 42.53 | 42.53 | 41.87 | 42.25 | -0.84% | 355,230 |
| Feb 24, 2026 | 42.62 | 42.74 | 42.29 | 42.61 | -0.68% | 205,117 |
| Feb 23, 2026 | 42.86 | 43.15 | 42.31 | 42.90 | -0.69% | 301,903 |
| Feb 20, 2026 | 42.78 | 43.90 | 42.78 | 43.20 | -0.07% | 549,295 |
| Feb 19, 2026 | 43.50 | 43.50 | 43.01 | 43.23 | +0.19% | 245,553 |
| Feb 18, 2026 | 43.25 | 43.43 | 42.83 | 43.15 | -0.30% | 161,101 |
| Feb 17, 2026 | 43.21 | 43.65 | 42.93 | 43.28 | +0.07% | 382,647 |
| Feb 13, 2026 | 43.64 | 43.82 | 43.23 | 43.25 | -2.39% | 477,781 |
| Feb 12, 2026 | 45.25 | 45.26 | 44.01 | 44.31 | -2.66% | 561,341 |
| Feb 11, 2026 | 45.50 | 45.90 | 45.16 | 45.52 | +0.33% | 228,731 |
| Feb 10, 2026 | 45.64 | 45.72 | 45.05 | 45.37 | -3.16% | 352,881 |
| Feb 9, 2026 | 47.06 | 47.20 | 46.20 | 46.85 | +0.60% | 451,547 |
| Feb 6, 2026 | 46.58 | 46.94 | 46.41 | 46.57 | -0.56% | 241,444 |
| Feb 5, 2026 | 47.62 | 47.77 | 46.73 | 46.83 | -1.89% | 551,478 |
| Feb 4, 2026 | 47.43 | 47.77 | 47.03 | 47.73 | -0.15% | 373,743 |
| Feb 3, 2026 | 48.00 | 48.28 | 47.39 | 47.80 | +0.13% | 505,099 |
| Feb 2, 2026 | 47.18 | 47.74 | 46.61 | 47.74 | +0.57% | 456,174 |
| Jan 30, 2026 | 46.72 | 47.47 | 46.47 | 47.47 | +1.91% | 209,020 |
| Jan 29, 2026 | 46.62 | 46.86 | 45.89 | 46.58 | +1.26% | 457,553 |
| Jan 28, 2026 | 46.10 | 46.49 | 45.88 | 46.00 | +0.63% | 549,780 |
| Jan 27, 2026 | 45.26 | 45.71 | 44.90 | 45.71 | +0.22% | 876,665 |
| Jan 26, 2026 | 45.53 | 45.70 | 45.06 | 45.61 | -1.13% | 386,130 |
| Jan 23, 2026 | 46.34 | 46.82 | 45.97 | 46.13 | -0.90% | 445,643 |
| Jan 22, 2026 | 46.73 | 47.37 | 46.39 | 46.55 | -1.48% | 427,740 |
| Jan 21, 2026 | 48.31 | 48.63 | 47.11 | 47.25 | -3.71% | 574,491 |
| Jan 20, 2026 | 48.99 | 49.22 | 48.27 | 49.07 | +5.94% | 898,667 |
| Jan 16, 2026 | 45.98 | 46.76 | 45.53 | 46.32 | +0.85% | 727,745 |
| Jan 15, 2026 | 45.60 | 46.33 | 45.50 | 45.93 | -0.30% | 614,840 |
| Jan 14, 2026 | 46.79 | 46.94 | 45.91 | 46.07 | -0.73% | 347,276 |
| Jan 13, 2026 | 46.90 | 47.33 | 46.39 | 46.41 | -1.53% | 571,226 |
| Jan 12, 2026 | 46.92 | 47.13 | 46.32 | 47.13 | +1.90% | 499,945 |
| Jan 9, 2026 | 47.47 | 47.47 | 45.97 | 46.25 | -1.52% | 390,167 |
| Jan 8, 2026 | 47.03 | 47.10 | 46.46 | 46.96 | +0.28% | 311,009 |
| Jan 7, 2026 | 46.83 | 47.07 | 46.08 | 46.83 | -1.56% | 504,054 |
| Jan 6, 2026 | 47.96 | 48.20 | 47.25 | 47.57 | -1.18% | 792,857 |
| Jan 5, 2026 | 48.59 | 48.68 | 47.60 | 48.14 | -2.13% | 539,238 |
| Jan 2, 2026 | 48.30 | 49.49 | 47.90 | 49.19 | +2.63% | 535,219 |
| Dec 31, 2025 | 47.01 | 47.93 | 46.94 | 47.93 | +2.52% | 720,005 |
| Dec 30, 2025 | 46.96 | 47.27 | 46.48 | 46.75 | +0.62% | 492,061 |
| Dec 29, 2025 | 47.01 | 47.30 | 46.46 | 46.46 | -1.59% | 618,876 |
| Dec 26, 2025 | 47.07 | 47.80 | 46.27 | 47.21 | +0.40% | 394,221 |
| Dec 24, 2025 | 47.42 | 47.89 | 47.00 | 47.02 | -1.71% | 27,220 |
| Dec 23, 2025 | 48.31 | 48.64 | 47.51 | 47.84 | -5.66% | 331,993 |
| Dec 22, 2025 | 50.50 | 51.42 | 50.50 | 50.71 | +0.60% | 224,057 |
| Dec 19, 2025 | 50.73 | 50.86 | 50.27 | 50.41 | -0.40% | 697,339 |
| Dec 18, 2025 | 50.90 | 50.90 | 50.11 | 50.61 | -0.67% | 479,178 |
| Dec 17, 2025 | 50.84 | 51.13 | 50.11 | 50.95 | +0.33% | 437,056 |
| Dec 16, 2025 | 51.66 | 51.85 | 50.50 | 50.78 | -1.34% | 633,484 |
| Dec 15, 2025 | 50.70 | 51.47 | 50.68 | 51.47 | +0.41% | 274,495 |
| Dec 12, 2025 | 51.01 | 51.38 | 50.44 | 51.26 | +1.99% | 235,110 |
| Dec 11, 2025 | 49.52 | 50.26 | 48.95 | 50.26 | +0.14% | 265,258 |
| Dec 10, 2025 | 50.42 | 50.55 | 49.60 | 50.19 | -0.52% | 485,952 |
| Dec 9, 2025 | 49.92 | 50.64 | 49.91 | 50.45 | -0.39% | 581,654 |
| Dec 8, 2025 | 49.93 | 50.93 | 49.87 | 50.65 | +1.44% | 115,334 |
| Dec 5, 2025 | 49.47 | 50.15 | 49.40 | 49.93 | +1.75% | 471,150 |
| Dec 4, 2025 | 48.73 | 49.26 | 48.71 | 49.07 | +1.45% | 160,354 |
| Dec 3, 2025 | 48.26 | 48.84 | 48.26 | 48.37 | -0.78% | 407,692 |
| Dec 2, 2025 | 48.80 | 49.25 | 48.55 | 48.75 | +1.25% | 213,867 |
| Dec 1, 2025 | 47.93 | 48.50 | 47.93 | 48.15 | +2.67% | 346,883 |
| Nov 28, 2025 | 46.55 | 47.48 | 46.55 | 46.90 | +0.60% | 142,248 |
| Nov 26, 2025 | 47.08 | 47.50 | 46.62 | 46.62 | +0.28% | 197,868 |
| Nov 25, 2025 | 46.72 | 47.02 | 45.99 | 46.49 | -2.19% | 422,776 |
| Nov 24, 2025 | 48.03 | 48.36 | 47.40 | 47.53 | -2.02% | 717,658 |
| Nov 21, 2025 | 47.97 | 48.69 | 47.97 | 48.51 | +0.96% | 368,775 |
| Nov 20, 2025 | 47.97 | 48.37 | 47.50 | 48.05 | -0.33% | 427,467 |
| Nov 19, 2025 | 48.21 | 49.00 | 47.88 | 48.21 | -0.69% | 406,473 |
| Nov 18, 2025 | 48.31 | 48.87 | 47.81 | 48.54 | +0.09% | 362,566 |
| Nov 17, 2025 | 47.98 | 48.50 | 47.53 | 48.50 | +0.19% | 93,710 |
| Nov 14, 2025 | 46.42 | 48.41 | 46.42 | 48.41 | +3.11% | 352,922 |
| Nov 13, 2025 | 46.17 | 46.95 | 46.10 | 46.95 | +1.47% | 493,419 |
| Nov 12, 2025 | 45.90 | 46.40 | 45.78 | 46.27 | +0.59% | 297,557 |
| Nov 11, 2025 | 45.95 | 46.27 | 45.68 | 46.00 | +0.11% | 99,873 |
Daily open, high, low, close and volume for Simplify Interest Rate Hedge ETF (PFIX). Showing 250 trading days. Unadjusted prices.