Simplify Interest Rate Hedge ETF (PFIX)
NYSEARCA: PFIX · Real-Time Price · USD
49.93
+0.86 (1.75%)
Dec 5, 2025, 4:00 PM EST - Market closed
PFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.47 | 50.15 | 49.40 | 49.93 | 49.93 | 1.75% | 471,150 |
| Dec 4, 2025 | 48.73 | 49.26 | 48.71 | 49.07 | 49.07 | 1.45% | 160,353 |
| Dec 3, 2025 | 48.26 | 48.84 | 48.26 | 48.37 | 48.37 | -0.78% | 407,692 |
| Dec 2, 2025 | 48.80 | 49.25 | 48.55 | 48.75 | 48.75 | 1.25% | 213,867 |
| Dec 1, 2025 | 47.93 | 48.50 | 47.93 | 48.15 | 48.15 | 2.67% | 346,739 |
| Nov 28, 2025 | 46.55 | 47.49 | 46.55 | 46.90 | 46.90 | 0.60% | 142,238 |
| Nov 26, 2025 | 47.08 | 47.50 | 46.62 | 46.62 | 46.62 | 0.28% | 197,868 |
| Nov 25, 2025 | 46.72 | 47.02 | 45.99 | 46.49 | 46.49 | -2.19% | 422,476 |
| Nov 24, 2025 | 48.03 | 48.36 | 47.40 | 47.53 | 47.53 | -2.02% | 717,658 |
| Nov 21, 2025 | 47.97 | 48.69 | 47.97 | 48.51 | 48.51 | 0.96% | 368,775 |
| Nov 20, 2025 | 47.97 | 48.37 | 47.50 | 48.05 | 47.95 | -0.33% | 427,467 |
| Nov 19, 2025 | 48.21 | 49.00 | 47.88 | 48.21 | 48.11 | -0.69% | 406,473 |
| Nov 18, 2025 | 48.31 | 48.87 | 47.82 | 48.54 | 48.44 | 0.09% | 362,566 |
| Nov 17, 2025 | 47.98 | 48.50 | 47.53 | 48.50 | 48.40 | 0.19% | 93,710 |
| Nov 14, 2025 | 46.42 | 48.41 | 46.42 | 48.41 | 48.31 | 3.11% | 352,922 |
| Nov 13, 2025 | 46.17 | 46.95 | 46.10 | 46.95 | 46.85 | 1.47% | 493,419 |
| Nov 12, 2025 | 45.90 | 46.40 | 45.78 | 46.27 | 46.17 | 0.59% | 297,557 |
| Nov 11, 2025 | 45.95 | 46.27 | 45.68 | 46.00 | 45.90 | 0.11% | 99,873 |
| Nov 10, 2025 | 46.16 | 46.70 | 45.92 | 45.95 | 45.85 | -0.52% | 161,094 |
| Nov 7, 2025 | 46.22 | 46.73 | 45.74 | 46.19 | 46.09 | 0.59% | 549,770 |
| Nov 6, 2025 | 45.76 | 46.53 | 45.60 | 45.92 | 45.82 | -1.20% | 196,207 |
| Nov 5, 2025 | 45.80 | 46.69 | 45.75 | 46.48 | 46.38 | 1.82% | 124,799 |
| Nov 4, 2025 | 45.55 | 45.78 | 45.20 | 45.65 | 45.55 | 0.15% | 259,604 |
| Nov 3, 2025 | 46.16 | 46.16 | 45.37 | 45.58 | 45.49 | 0.09% | 192,850 |
| Oct 31, 2025 | 45.23 | 45.70 | 45.02 | 45.54 | 45.45 | 1.00% | 160,685 |
| Oct 30, 2025 | 44.81 | 45.36 | 44.37 | 45.09 | 45.00 | 1.62% | 648,804 |
| Oct 29, 2025 | 43.96 | 44.51 | 43.85 | 44.37 | 44.28 | 0.05% | 246,496 |
| Oct 28, 2025 | 44.22 | 44.53 | 43.65 | 44.35 | 44.26 | -0.27% | 217,963 |
| Oct 27, 2025 | 44.50 | 45.22 | 44.00 | 44.47 | 44.28 | -1.92% | 373,769 |
| Oct 24, 2025 | 45.62 | 45.95 | 44.88 | 45.34 | 45.14 | -0.15% | 526,446 |
| Oct 23, 2025 | 45.38 | 45.74 | 44.92 | 45.41 | 45.21 | 1.14% | 630,392 |
| Oct 22, 2025 | 44.76 | 45.00 | 44.39 | 44.90 | 44.71 | 0.74% | 224,463 |
| Oct 21, 2025 | 45.25 | 45.25 | 44.40 | 44.57 | 44.38 | -2.07% | 563,082 |
| Oct 20, 2025 | 46.00 | 46.00 | 45.25 | 45.51 | 45.31 | -1.90% | 217,495 |
| Oct 17, 2025 | 46.18 | 46.70 | 46.06 | 46.39 | 46.19 | -0.64% | 464,620 |
| Oct 16, 2025 | 47.06 | 47.47 | 46.01 | 46.69 | 46.49 | -0.30% | 314,552 |
| Oct 15, 2025 | 46.54 | 47.18 | 46.15 | 46.83 | 46.63 | 1.30% | 585,039 |
| Oct 14, 2025 | 46.48 | 47.08 | 46.23 | 46.23 | 46.03 | -1.24% | 415,242 |
| Oct 13, 2025 | 46.96 | 47.88 | 46.81 | 46.81 | 46.61 | -1.24% | 270,794 |
| Oct 10, 2025 | 48.00 | 48.01 | 46.87 | 47.40 | 47.19 | -2.85% | 390,680 |
| Oct 9, 2025 | 48.50 | 48.95 | 48.31 | 48.79 | 48.58 | 0.76% | 296,986 |
| Oct 8, 2025 | 48.16 | 49.18 | 48.16 | 48.42 | 48.21 | -0.57% | 475,797 |
| Oct 7, 2025 | 48.38 | 48.84 | 47.74 | 48.70 | 48.49 | 0.83% | 524,749 |
| Oct 6, 2025 | 47.62 | 48.75 | 47.62 | 48.30 | 48.09 | 2.44% | 291,364 |
| Oct 3, 2025 | 46.91 | 47.51 | 46.80 | 47.15 | 46.95 | 0.28% | 177,655 |
| Oct 2, 2025 | 47.50 | 47.77 | 46.80 | 47.02 | 46.82 | -1.67% | 517,188 |
| Oct 1, 2025 | 48.20 | 48.22 | 47.07 | 47.82 | 47.61 | -0.73% | 279,847 |
| Sep 30, 2025 | 47.58 | 48.22 | 46.89 | 48.17 | 47.96 | 0.90% | 452,118 |
| Sep 29, 2025 | 48.21 | 48.23 | 47.40 | 47.74 | 47.53 | -1.57% | 522,233 |
| Sep 26, 2025 | 47.96 | 48.82 | 47.36 | 48.50 | 48.29 | 1.74% | 605,994 |
| Sep 25, 2025 | 48.12 | 48.99 | 47.64 | 47.67 | 47.46 | -1.51% | 567,970 |
| Sep 24, 2025 | 47.75 | 48.65 | 47.75 | 48.40 | 48.09 | 1.96% | 548,071 |
| Sep 23, 2025 | 47.96 | 48.32 | 47.35 | 47.47 | 47.17 | -1.31% | 534,541 |
| Sep 22, 2025 | 47.53 | 48.43 | 47.50 | 48.10 | 47.79 | 2.12% | 583,434 |
| Sep 19, 2025 | 47.37 | 47.54 | 46.75 | 47.10 | 46.80 | 0.28% | 396,625 |
| Sep 18, 2025 | 46.40 | 47.24 | 46.32 | 46.97 | 46.67 | 3.14% | 286,261 |
| Sep 17, 2025 | 45.40 | 45.85 | 44.63 | 45.54 | 45.25 | -1.19% | 464,995 |
| Sep 16, 2025 | 46.51 | 46.56 | 46.01 | 46.09 | 45.80 | 0.20% | 164,055 |
| Sep 15, 2025 | 46.40 | 46.69 | 46.00 | 46.00 | 45.71 | -1.37% | 563,674 |
| Sep 12, 2025 | 46.90 | 47.28 | 46.64 | 46.64 | 46.34 | -1.21% | 243,930 |
| Sep 11, 2025 | 49.06 | 49.06 | 46.90 | 47.21 | 46.91 | -4.34% | 415,458 |
| Sep 10, 2025 | 50.21 | 50.65 | 49.01 | 49.35 | 49.04 | -2.24% | 438,286 |
| Sep 9, 2025 | 50.65 | 51.43 | 50.35 | 50.48 | 50.16 | -0.51% | 476,346 |
| Sep 8, 2025 | 52.32 | 52.41 | 50.40 | 50.74 | 50.42 | -4.12% | 620,241 |
| Sep 5, 2025 | 54.18 | 54.20 | 52.92 | 52.92 | 52.58 | -4.06% | 178,742 |
| Sep 4, 2025 | 55.24 | 56.00 | 55.02 | 55.16 | 54.81 | -1.97% | 183,186 |
| Sep 3, 2025 | 57.11 | 57.38 | 55.82 | 56.27 | 55.91 | -2.78% | 437,164 |
| Sep 2, 2025 | 57.22 | 58.02 | 57.22 | 57.88 | 57.51 | 3.54% | 511,356 |
| Aug 29, 2025 | 55.62 | 56.29 | 55.35 | 55.90 | 55.54 | 1.95% | 578,124 |
| Aug 28, 2025 | 55.75 | 55.77 | 54.22 | 54.83 | 54.48 | -2.04% | 541,599 |
| Aug 27, 2025 | 56.33 | 57.23 | 55.79 | 55.97 | 55.61 | 0.88% | 633,933 |
| Aug 26, 2025 | 55.45 | 56.09 | 55.30 | 55.48 | 55.13 | 0.84% | 595,897 |
| Aug 25, 2025 | 55.58 | 55.84 | 54.77 | 55.02 | 54.07 | -0.52% | 412,898 |
| Aug 22, 2025 | 55.71 | 56.01 | 54.42 | 55.31 | 54.36 | -1.74% | 423,819 |
| Aug 21, 2025 | 55.69 | 56.69 | 55.64 | 56.29 | 55.32 | 2.09% | 336,689 |
| Aug 20, 2025 | 55.27 | 55.71 | 55.00 | 55.14 | 54.19 | -0.47% | 242,169 |
| Aug 19, 2025 | 55.77 | 55.78 | 55.23 | 55.40 | 54.45 | -1.58% | 347,713 |
| Aug 18, 2025 | 55.59 | 56.55 | 55.59 | 56.29 | 55.32 | 1.51% | 247,283 |
| Aug 15, 2025 | 55.00 | 55.80 | 54.33 | 55.45 | 54.50 | 2.34% | 239,984 |
| Aug 14, 2025 | 53.60 | 54.84 | 53.38 | 54.18 | 53.25 | 0.82% | 175,535 |
| Aug 13, 2025 | 54.24 | 54.61 | 53.35 | 53.74 | 52.81 | -2.06% | 231,880 |
| Aug 12, 2025 | 54.95 | 55.70 | 54.83 | 54.87 | 53.93 | 0.77% | 272,254 |
| Aug 11, 2025 | 53.72 | 54.58 | 53.50 | 54.45 | 53.51 | 0.11% | 236,440 |
| Aug 8, 2025 | 54.43 | 54.95 | 54.02 | 54.39 | 53.45 | 0.78% | 94,378 |
| Aug 7, 2025 | 53.30 | 53.99 | 52.84 | 53.97 | 53.04 | 1.30% | 123,428 |
| Aug 6, 2025 | 53.20 | 54.90 | 52.63 | 53.28 | 52.36 | 1.49% | 134,328 |
| Aug 5, 2025 | 53.47 | 53.75 | 52.50 | 52.50 | 51.60 | -1.22% | 106,216 |
| Aug 4, 2025 | 53.02 | 54.25 | 53.00 | 53.15 | 52.23 | 0.45% | 57,145 |
| Aug 1, 2025 | 54.18 | 54.27 | 52.91 | 52.91 | 52.00 | -4.55% | 352,451 |
| Jul 31, 2025 | 55.89 | 55.89 | 54.98 | 55.43 | 54.48 | -1.89% | 72,858 |
| Jul 30, 2025 | 56.71 | 57.29 | 56.40 | 56.50 | 55.53 | 0.12% | 172,731 |
| Jul 29, 2025 | 58.82 | 58.82 | 56.09 | 56.43 | 55.46 | -4.44% | 185,866 |
| Jul 28, 2025 | 59.29 | 59.45 | 58.82 | 59.05 | 58.03 | 0.25% | 43,697 |
| Jul 25, 2025 | 60.26 | 60.44 | 58.82 | 58.90 | 57.30 | -1.96% | 103,136 |
| Jul 24, 2025 | 60.70 | 60.97 | 58.77 | 60.08 | 58.44 | -0.22% | 163,147 |
| Jul 23, 2025 | 59.71 | 60.57 | 59.60 | 60.21 | 58.57 | 3.01% | 60,390 |
| Jul 22, 2025 | 59.50 | 59.75 | 58.39 | 58.45 | 56.86 | -0.93% | 66,684 |
| Jul 21, 2025 | 59.19 | 59.55 | 58.01 | 59.00 | 57.39 | -2.25% | 109,647 |
| Jul 18, 2025 | 60.47 | 61.20 | 59.51 | 60.36 | 58.72 | -0.49% | 220,037 |
| Jul 17, 2025 | 60.50 | 60.85 | 59.69 | 60.66 | 59.01 | 0.71% | 104,014 |