Simplify Interest Rate Hedge ETF (PFIX)
NYSEARCA: PFIX · Real-Time Price · USD
42.28
-0.81 (-1.88%)
At close: Mar 4, 2026, 4:00 PM EST
42.28
0.00 (0.00%)
After-hours: Mar 4, 2026, 8:00 PM EST
PFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 42.65 | 42.86 | 41.88 | 42.28 | 42.28 | -1.88% | 538,942 |
| Mar 3, 2026 | 43.68 | 43.68 | 42.51 | 43.09 | 43.09 | 2.08% | 1,113,196 |
| Mar 2, 2026 | 41.59 | 42.54 | 41.51 | 42.21 | 42.21 | 1.61% | 976,621 |
| Feb 27, 2026 | 41.56 | 41.99 | 41.45 | 41.54 | 41.54 | -0.72% | 473,199 |
| Feb 26, 2026 | 42.00 | 42.25 | 41.78 | 41.84 | 41.84 | -0.97% | 386,567 |
| Feb 25, 2026 | 42.53 | 42.53 | 41.87 | 42.25 | 42.25 | -0.84% | 355,229 |
| Feb 24, 2026 | 42.62 | 42.74 | 42.29 | 42.61 | 42.61 | -0.68% | 205,116 |
| Feb 23, 2026 | 42.86 | 43.15 | 42.31 | 42.90 | 42.80 | -0.69% | 301,902 |
| Feb 20, 2026 | 42.78 | 43.90 | 42.78 | 43.20 | 43.10 | -0.07% | 549,295 |
| Feb 19, 2026 | 43.50 | 43.50 | 43.01 | 43.23 | 43.13 | 0.19% | 245,553 |
| Feb 18, 2026 | 43.25 | 43.43 | 42.83 | 43.15 | 43.05 | -0.30% | 161,101 |
| Feb 17, 2026 | 43.21 | 43.65 | 42.93 | 43.28 | 43.18 | 0.07% | 382,647 |
| Feb 13, 2026 | 43.64 | 43.82 | 43.23 | 43.25 | 43.15 | -2.39% | 477,781 |
| Feb 12, 2026 | 45.25 | 45.26 | 44.01 | 44.31 | 44.21 | -2.66% | 561,341 |
| Feb 11, 2026 | 45.50 | 45.90 | 45.16 | 45.52 | 45.41 | 0.33% | 228,731 |
| Feb 10, 2026 | 45.64 | 45.72 | 45.05 | 45.37 | 45.26 | -3.16% | 352,881 |
| Feb 9, 2026 | 47.06 | 47.20 | 46.20 | 46.85 | 46.74 | 0.60% | 451,547 |
| Feb 6, 2026 | 46.58 | 46.94 | 46.41 | 46.57 | 46.46 | -0.56% | 241,444 |
| Feb 5, 2026 | 47.62 | 47.77 | 46.73 | 46.83 | 46.72 | -1.89% | 551,478 |
| Feb 4, 2026 | 47.43 | 47.77 | 47.03 | 47.73 | 47.62 | -0.15% | 373,743 |
| Feb 3, 2026 | 48.00 | 48.28 | 47.39 | 47.80 | 47.69 | 0.13% | 505,099 |
| Feb 2, 2026 | 47.18 | 47.74 | 46.61 | 47.74 | 47.63 | 0.57% | 456,174 |
| Jan 30, 2026 | 46.72 | 47.47 | 46.47 | 47.47 | 47.36 | 1.91% | 209,020 |
| Jan 29, 2026 | 46.62 | 46.86 | 45.89 | 46.58 | 46.47 | 1.26% | 457,553 |
| Jan 28, 2026 | 46.10 | 46.49 | 45.88 | 46.00 | 45.89 | 0.63% | 549,780 |
| Jan 27, 2026 | 45.26 | 45.71 | 44.90 | 45.71 | 45.60 | 0.22% | 876,665 |
| Jan 26, 2026 | 45.53 | 45.70 | 45.06 | 45.61 | 45.40 | -1.13% | 386,130 |
| Jan 23, 2026 | 46.34 | 46.82 | 45.97 | 46.13 | 45.92 | -0.90% | 445,643 |
| Jan 22, 2026 | 46.73 | 47.37 | 46.39 | 46.55 | 46.34 | -1.48% | 427,740 |
| Jan 21, 2026 | 48.31 | 48.63 | 47.11 | 47.25 | 47.04 | -3.71% | 574,491 |
| Jan 20, 2026 | 48.99 | 49.23 | 48.27 | 49.07 | 48.85 | 5.94% | 898,667 |
| Jan 16, 2026 | 45.98 | 46.76 | 45.53 | 46.32 | 46.11 | 0.85% | 727,745 |
| Jan 15, 2026 | 45.60 | 46.33 | 45.50 | 45.93 | 45.72 | -0.30% | 614,840 |
| Jan 14, 2026 | 46.79 | 46.94 | 45.91 | 46.07 | 45.86 | -0.73% | 347,276 |
| Jan 13, 2026 | 46.90 | 47.33 | 46.39 | 46.41 | 46.20 | -1.53% | 571,226 |
| Jan 12, 2026 | 46.92 | 47.13 | 46.32 | 47.13 | 46.92 | 1.90% | 499,945 |
| Jan 9, 2026 | 47.47 | 47.47 | 45.97 | 46.25 | 46.04 | -1.52% | 390,167 |
| Jan 8, 2026 | 47.03 | 47.10 | 46.46 | 46.96 | 46.75 | 0.28% | 311,009 |
| Jan 7, 2026 | 46.83 | 47.07 | 46.08 | 46.83 | 46.62 | -1.56% | 504,054 |
| Jan 6, 2026 | 47.96 | 48.20 | 47.25 | 47.57 | 47.36 | -1.18% | 792,857 |
| Jan 5, 2026 | 48.59 | 48.68 | 47.61 | 48.14 | 47.92 | -2.13% | 539,238 |
| Jan 2, 2026 | 48.30 | 49.49 | 47.90 | 49.19 | 48.97 | 2.63% | 535,219 |
| Dec 31, 2025 | 47.01 | 47.93 | 46.94 | 47.93 | 47.71 | 2.52% | 720,005 |
| Dec 30, 2025 | 46.96 | 47.28 | 46.48 | 46.75 | 46.54 | 0.62% | 492,061 |
| Dec 29, 2025 | 47.01 | 47.30 | 46.46 | 46.46 | 46.25 | -1.59% | 618,876 |
| Dec 26, 2025 | 47.07 | 47.80 | 46.27 | 47.21 | 47.00 | 0.40% | 394,221 |
| Dec 24, 2025 | 47.42 | 47.89 | 47.00 | 47.02 | 46.81 | -1.71% | 27,220 |
| Dec 23, 2025 | 48.31 | 48.64 | 47.51 | 47.84 | 47.62 | -5.66% | 331,993 |
| Dec 22, 2025 | 50.50 | 51.42 | 50.50 | 50.71 | 47.88 | 0.60% | 224,057 |
| Dec 19, 2025 | 50.73 | 50.86 | 50.28 | 50.41 | 47.60 | -0.40% | 697,339 |
| Dec 18, 2025 | 50.90 | 50.90 | 50.11 | 50.61 | 47.79 | -0.67% | 479,178 |
| Dec 17, 2025 | 50.84 | 51.13 | 50.11 | 50.95 | 48.11 | 0.33% | 437,056 |
| Dec 16, 2025 | 51.66 | 51.85 | 50.50 | 50.78 | 47.95 | -1.34% | 633,484 |
| Dec 15, 2025 | 50.70 | 51.47 | 50.68 | 51.47 | 48.60 | 0.41% | 274,495 |
| Dec 12, 2025 | 51.01 | 51.38 | 50.44 | 51.26 | 48.40 | 1.99% | 235,110 |
| Dec 11, 2025 | 49.52 | 50.26 | 48.95 | 50.26 | 47.46 | 0.14% | 265,258 |
| Dec 10, 2025 | 50.42 | 50.55 | 49.60 | 50.19 | 47.39 | -0.52% | 485,952 |
| Dec 9, 2025 | 49.92 | 50.64 | 49.92 | 50.45 | 47.64 | -0.39% | 581,654 |
| Dec 8, 2025 | 49.93 | 50.93 | 49.87 | 50.65 | 47.83 | 1.44% | 115,334 |
| Dec 5, 2025 | 49.47 | 50.15 | 49.40 | 49.93 | 47.15 | 1.75% | 471,150 |
| Dec 4, 2025 | 48.73 | 49.26 | 48.71 | 49.07 | 46.33 | 1.45% | 160,354 |
| Dec 3, 2025 | 48.26 | 48.84 | 48.26 | 48.37 | 45.67 | -0.78% | 407,692 |
| Dec 2, 2025 | 48.80 | 49.25 | 48.55 | 48.75 | 46.03 | 1.25% | 213,867 |
| Dec 1, 2025 | 47.93 | 48.50 | 47.93 | 48.15 | 45.47 | 2.67% | 346,883 |
| Nov 28, 2025 | 46.55 | 47.49 | 46.55 | 46.90 | 44.29 | 0.60% | 142,248 |
| Nov 26, 2025 | 47.08 | 47.50 | 46.62 | 46.62 | 44.02 | 0.28% | 197,868 |
| Nov 25, 2025 | 46.72 | 47.02 | 45.99 | 46.49 | 43.90 | -2.19% | 422,776 |
| Nov 24, 2025 | 48.03 | 48.36 | 47.40 | 47.53 | 44.88 | -2.02% | 717,658 |
| Nov 21, 2025 | 47.97 | 48.69 | 47.97 | 48.51 | 45.81 | 0.96% | 368,775 |
| Nov 20, 2025 | 47.97 | 48.37 | 47.50 | 48.05 | 45.28 | -0.33% | 427,467 |
| Nov 19, 2025 | 48.21 | 49.00 | 47.88 | 48.21 | 45.43 | -0.69% | 406,473 |
| Nov 18, 2025 | 48.31 | 48.87 | 47.82 | 48.54 | 45.74 | 0.09% | 362,566 |
| Nov 17, 2025 | 47.98 | 48.50 | 47.53 | 48.50 | 45.70 | 0.19% | 93,710 |
| Nov 14, 2025 | 46.42 | 48.41 | 46.42 | 48.41 | 45.62 | 3.11% | 352,922 |
| Nov 13, 2025 | 46.17 | 46.95 | 46.10 | 46.95 | 44.24 | 1.47% | 493,419 |
| Nov 12, 2025 | 45.90 | 46.40 | 45.78 | 46.27 | 43.60 | 0.59% | 297,557 |
| Nov 11, 2025 | 45.95 | 46.27 | 45.68 | 46.00 | 43.34 | 0.11% | 99,873 |
| Nov 10, 2025 | 46.16 | 46.70 | 45.92 | 45.95 | 43.30 | -0.52% | 161,094 |
| Nov 7, 2025 | 46.22 | 46.73 | 45.74 | 46.19 | 43.52 | 0.59% | 549,770 |
| Nov 6, 2025 | 45.76 | 46.53 | 45.60 | 45.92 | 43.27 | -1.20% | 196,207 |
| Nov 5, 2025 | 45.80 | 46.69 | 45.75 | 46.48 | 43.80 | 1.82% | 124,799 |
| Nov 4, 2025 | 45.55 | 45.78 | 45.20 | 45.65 | 43.02 | 0.15% | 259,604 |
| Nov 3, 2025 | 46.16 | 46.16 | 45.37 | 45.58 | 42.95 | 0.09% | 192,850 |
| Oct 31, 2025 | 45.23 | 45.70 | 45.02 | 45.54 | 42.91 | 1.00% | 160,685 |
| Oct 30, 2025 | 44.81 | 45.36 | 44.37 | 45.09 | 42.49 | 1.62% | 648,804 |
| Oct 29, 2025 | 43.96 | 44.51 | 43.85 | 44.37 | 41.81 | 0.05% | 246,496 |
| Oct 28, 2025 | 44.22 | 44.53 | 43.65 | 44.35 | 41.79 | -0.27% | 217,963 |
| Oct 27, 2025 | 44.50 | 45.22 | 44.00 | 44.47 | 41.81 | -1.92% | 373,769 |
| Oct 24, 2025 | 45.62 | 45.95 | 44.88 | 45.34 | 42.63 | -0.15% | 526,446 |
| Oct 23, 2025 | 45.38 | 45.74 | 44.92 | 45.41 | 42.69 | 1.14% | 630,392 |
| Oct 22, 2025 | 44.76 | 45.00 | 44.39 | 44.90 | 42.21 | 0.74% | 224,463 |
| Oct 21, 2025 | 45.25 | 45.25 | 44.40 | 44.57 | 41.90 | -2.07% | 563,082 |
| Oct 20, 2025 | 46.00 | 46.00 | 45.25 | 45.51 | 42.79 | -1.90% | 217,495 |
| Oct 17, 2025 | 46.18 | 46.70 | 46.06 | 46.39 | 43.61 | -0.64% | 464,620 |
| Oct 16, 2025 | 47.06 | 47.47 | 46.01 | 46.69 | 43.90 | -0.30% | 314,552 |
| Oct 15, 2025 | 46.54 | 47.18 | 46.15 | 46.83 | 44.03 | 1.30% | 585,039 |
| Oct 14, 2025 | 46.48 | 47.08 | 46.23 | 46.23 | 43.46 | -1.24% | 415,242 |
| Oct 13, 2025 | 46.96 | 47.88 | 46.81 | 46.81 | 44.01 | -1.24% | 270,794 |
| Oct 10, 2025 | 48.00 | 48.01 | 46.87 | 47.40 | 44.56 | -2.85% | 390,680 |
| Oct 9, 2025 | 48.50 | 48.95 | 48.31 | 48.79 | 45.87 | 0.76% | 296,986 |