Simplify Interest Rate Hedge ETF (PFIX)
NYSEARCA: PFIX · Real-Time Price · USD
42.49
+0.64 (1.53%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 42.40 | 43.01 | 41.96 | 42.49 | 42.49 | 1.53% | 337,085 |
| Jun 25, 2026 | 41.75 | 42.27 | 41.37 | 41.85 | 41.85 | -0.74% | 444,787 |
| Jun 24, 2026 | 42.83 | 42.83 | 41.88 | 42.26 | 42.16 | -4.17% | 380,900 |
| Jun 23, 2026 | 44.39 | 44.49 | 43.90 | 44.10 | 44.00 | -0.61% | 226,804 |
| Jun 22, 2026 | 43.89 | 44.60 | 43.60 | 44.37 | 44.27 | 1.95% | 426,612 |
| Jun 18, 2026 | 43.50 | 43.61 | 42.52 | 43.52 | 43.42 | -0.78% | 352,142 |
| Jun 17, 2026 | 44.30 | 44.76 | 43.45 | 43.86 | 43.76 | -0.99% | 586,884 |
| Jun 16, 2026 | 44.93 | 45.57 | 44.04 | 44.30 | 44.20 | -2.16% | 754,966 |
| Jun 15, 2026 | 45.12 | 45.60 | 44.99 | 45.28 | 45.17 | -0.59% | 662,479 |
| Jun 12, 2026 | 45.70 | 46.50 | 45.55 | 45.55 | 45.44 | -1.32% | 338,706 |
| Jun 11, 2026 | 47.57 | 47.57 | 45.05 | 46.16 | 46.05 | -2.64% | 677,433 |
| Jun 10, 2026 | 46.40 | 47.44 | 46.40 | 47.41 | 47.30 | 1.96% | 162,570 |
| Jun 9, 2026 | 47.42 | 47.42 | 46.50 | 46.50 | 46.39 | -2.35% | 306,485 |
| Jun 8, 2026 | 46.71 | 47.62 | 46.60 | 47.62 | 47.51 | 1.95% | 216,258 |
| Jun 5, 2026 | 47.03 | 47.50 | 46.63 | 46.71 | 46.60 | -0.06% | 224,161 |
| Jun 4, 2026 | 45.80 | 46.99 | 45.80 | 46.74 | 46.63 | 1.17% | 373,497 |
| Jun 3, 2026 | 45.99 | 46.76 | 45.93 | 46.20 | 46.09 | 0.36% | 834,570 |
| Jun 2, 2026 | 46.00 | 46.24 | 45.53 | 46.04 | 45.93 | 0.18% | 741,745 |
| Jun 1, 2026 | 46.67 | 47.00 | 45.85 | 45.95 | 45.84 | -0.99% | 784,035 |
| May 29, 2026 | 45.92 | 46.68 | 45.69 | 46.41 | 46.30 | -0.56% | 239,757 |
| May 28, 2026 | 48.16 | 48.84 | 46.34 | 46.67 | 46.56 | -2.51% | 1,245,639 |
| May 27, 2026 | 48.61 | 49.00 | 47.59 | 47.87 | 47.76 | -2.94% | 844,502 |
| May 26, 2026 | 49.09 | 50.16 | 48.48 | 49.32 | 49.20 | -0.48% | 1,637,852 |
| May 22, 2026 | 49.95 | 50.43 | 49.21 | 49.66 | 49.44 | -0.98% | 1,228,498 |
| May 21, 2026 | 51.00 | 51.00 | 50.00 | 50.15 | 49.93 | -1.22% | 312,343 |
| May 20, 2026 | 51.24 | 51.96 | 50.50 | 50.77 | 50.55 | -2.03% | 707,459 |
| May 19, 2026 | 51.52 | 52.05 | 51.26 | 51.82 | 51.59 | 0.74% | 618,307 |
| May 18, 2026 | 50.50 | 51.52 | 50.01 | 51.44 | 51.21 | 2.23% | 737,466 |
| May 15, 2026 | 49.49 | 50.48 | 49.15 | 50.32 | 50.10 | 4.05% | 354,291 |
| May 14, 2026 | 48.48 | 48.56 | 47.95 | 48.36 | 48.15 | -0.80% | 179,908 |
| May 13, 2026 | 48.27 | 48.75 | 47.99 | 48.75 | 48.54 | 1.14% | 179,795 |
| May 12, 2026 | 47.96 | 48.20 | 47.85 | 48.20 | 47.99 | 0.96% | 194,631 |
| May 11, 2026 | 47.12 | 47.74 | 46.86 | 47.74 | 47.53 | 1.04% | 202,714 |
| May 8, 2026 | 47.11 | 47.40 | 47.10 | 47.25 | 47.04 | -0.74% | 91,684 |
| May 7, 2026 | 47.83 | 47.94 | 47.42 | 47.60 | 47.39 | 0.27% | 316,528 |
| May 6, 2026 | 47.74 | 47.83 | 47.02 | 47.47 | 47.26 | -2.08% | 270,823 |
| May 5, 2026 | 48.26 | 48.52 | 48.18 | 48.48 | 48.27 | 0.79% | 274,631 |
| May 4, 2026 | 47.04 | 48.26 | 47.00 | 48.10 | 47.89 | 2.78% | 672,830 |
| May 1, 2026 | 47.88 | 47.88 | 46.65 | 46.80 | 46.60 | -1.74% | 421,269 |
| Apr 30, 2026 | 46.72 | 47.65 | 46.72 | 47.63 | 47.42 | 1.56% | 493,961 |
| Apr 29, 2026 | 46.30 | 46.95 | 46.05 | 46.90 | 46.69 | 2.36% | 327,423 |
| Apr 28, 2026 | 46.06 | 46.27 | 45.68 | 45.82 | 45.62 | -0.11% | 250,573 |
| Apr 27, 2026 | 45.67 | 46.04 | 45.07 | 45.87 | 45.67 | 2.46% | 280,173 |
| Apr 24, 2026 | 45.03 | 45.17 | 44.47 | 44.87 | 44.57 | 0.94% | 190,698 |
| Apr 23, 2026 | 44.66 | 44.87 | 44.13 | 44.45 | 44.16 | -1.11% | 525,576 |
| Apr 22, 2026 | 44.40 | 44.95 | 44.40 | 44.95 | 44.65 | 0.23% | 176,313 |
| Apr 21, 2026 | 44.42 | 45.15 | 44.42 | 44.85 | 44.55 | -0.54% | 393,079 |
| Apr 20, 2026 | 44.69 | 45.56 | 44.68 | 45.09 | 44.79 | 1.62% | 273,515 |
| Apr 17, 2026 | 44.60 | 44.90 | 44.00 | 44.37 | 44.08 | -0.52% | 1,594,453 |
| Apr 16, 2026 | 43.85 | 44.60 | 43.70 | 44.60 | 44.31 | 1.34% | 629,340 |
| Apr 15, 2026 | 44.44 | 44.49 | 43.75 | 44.01 | 43.72 | 0.36% | 1,687,013 |
| Apr 14, 2026 | 44.75 | 45.00 | 43.85 | 43.85 | 43.56 | -1.73% | 317,305 |
| Apr 13, 2026 | 45.30 | 45.45 | 44.50 | 44.62 | 44.33 | -1.35% | 1,059,966 |
| Apr 10, 2026 | 45.34 | 45.34 | 45.06 | 45.23 | 44.93 | - | 99,985 |
| Apr 9, 2026 | 45.07 | 45.79 | 44.48 | 45.23 | 44.93 | 0.36% | 1,168,010 |
| Apr 8, 2026 | 44.97 | 45.93 | 44.70 | 45.07 | 44.77 | -1.94% | 2,379,678 |
| Apr 7, 2026 | 45.29 | 46.57 | 45.29 | 45.96 | 45.66 | 2.32% | 1,580,182 |
| Apr 6, 2026 | 45.25 | 45.64 | 44.88 | 44.92 | 44.62 | -0.18% | 779,783 |
| Apr 2, 2026 | 45.90 | 46.65 | 45.00 | 45.00 | 44.70 | -1.10% | 508,710 |
| Apr 1, 2026 | 46.06 | 46.23 | 45.14 | 45.50 | 45.20 | -1.58% | 1,129,915 |
| Mar 31, 2026 | 47.34 | 47.81 | 45.98 | 46.23 | 45.93 | -3.95% | 778,298 |
| Mar 30, 2026 | 47.94 | 48.29 | 47.53 | 48.13 | 47.81 | -2.96% | 698,963 |
| Mar 27, 2026 | 49.47 | 49.67 | 48.86 | 49.60 | 49.27 | 1.58% | 485,307 |
| Mar 26, 2026 | 47.56 | 48.83 | 47.13 | 48.83 | 48.51 | 4.27% | 456,954 |
| Mar 25, 2026 | 46.36 | 47.41 | 45.50 | 46.93 | 46.52 | -0.15% | 1,214,907 |
| Mar 24, 2026 | 47.96 | 48.16 | 47.00 | 47.00 | 46.59 | -0.74% | 1,404,963 |
| Mar 23, 2026 | 47.66 | 48.18 | 46.90 | 47.35 | 46.94 | -2.67% | 571,123 |
| Mar 20, 2026 | 45.16 | 49.20 | 45.14 | 48.65 | 48.23 | 8.52% | 1,251,240 |
| Mar 19, 2026 | 46.01 | 46.04 | 44.19 | 44.83 | 44.44 | -2.65% | 1,678,409 |
| Mar 18, 2026 | 45.54 | 46.19 | 45.26 | 46.05 | 45.65 | 1.12% | 746,174 |
| Mar 17, 2026 | 45.53 | 45.75 | 45.05 | 45.54 | 45.14 | -0.22% | 399,687 |
| Mar 16, 2026 | 45.26 | 45.66 | 44.96 | 45.64 | 45.24 | -2.00% | 526,250 |
| Mar 13, 2026 | 45.61 | 46.74 | 44.97 | 46.57 | 46.16 | 1.17% | 900,738 |
| Mar 12, 2026 | 45.92 | 46.35 | 45.22 | 46.03 | 45.63 | 0.39% | 1,553,983 |
| Mar 11, 2026 | 44.44 | 46.03 | 44.44 | 45.85 | 45.45 | 5.48% | 632,940 |
| Mar 10, 2026 | 43.38 | 43.73 | 42.71 | 43.47 | 43.09 | 0.65% | 937,757 |
| Mar 9, 2026 | 44.44 | 45.00 | 43.09 | 43.19 | 42.81 | -1.84% | 1,136,875 |
| Mar 6, 2026 | 43.26 | 44.00 | 43.22 | 44.00 | 43.62 | 2.73% | 1,508,211 |
| Mar 5, 2026 | 43.13 | 43.35 | 42.68 | 42.83 | 42.46 | 1.30% | 1,168,183 |
| Mar 4, 2026 | 42.65 | 42.86 | 41.88 | 42.28 | 41.91 | -1.88% | 538,942 |
| Mar 3, 2026 | 43.68 | 43.68 | 42.51 | 43.09 | 42.71 | 2.08% | 1,113,196 |
| Mar 2, 2026 | 41.59 | 42.54 | 41.51 | 42.21 | 41.84 | 1.61% | 976,916 |
| Feb 27, 2026 | 41.56 | 41.99 | 41.45 | 41.54 | 41.18 | -0.72% | 473,209 |
| Feb 26, 2026 | 42.00 | 42.25 | 41.78 | 41.84 | 41.48 | -0.97% | 387,179 |
| Feb 25, 2026 | 42.53 | 42.53 | 41.87 | 42.25 | 41.88 | -0.84% | 355,230 |
| Feb 24, 2026 | 42.62 | 42.74 | 42.29 | 42.61 | 42.24 | -0.44% | 205,116 |
| Feb 23, 2026 | 42.86 | 43.15 | 42.31 | 42.90 | 42.43 | -0.69% | 301,902 |
| Feb 20, 2026 | 42.78 | 43.90 | 42.78 | 43.20 | 42.72 | -0.07% | 549,295 |
| Feb 19, 2026 | 43.50 | 43.50 | 43.01 | 43.23 | 42.75 | 0.19% | 245,553 |
| Feb 18, 2026 | 43.25 | 43.43 | 42.83 | 43.15 | 42.67 | -0.30% | 161,101 |
| Feb 17, 2026 | 43.21 | 43.65 | 42.93 | 43.28 | 42.80 | 0.07% | 382,647 |
| Feb 13, 2026 | 43.64 | 43.82 | 43.23 | 43.25 | 42.77 | -2.39% | 477,781 |
| Feb 12, 2026 | 45.25 | 45.26 | 44.01 | 44.31 | 43.82 | -2.66% | 561,341 |
| Feb 11, 2026 | 45.50 | 45.90 | 45.16 | 45.52 | 45.02 | 0.33% | 228,731 |
| Feb 10, 2026 | 45.64 | 45.72 | 45.05 | 45.37 | 44.87 | -3.16% | 352,881 |
| Feb 9, 2026 | 47.06 | 47.20 | 46.20 | 46.85 | 46.33 | 0.60% | 451,547 |
| Feb 6, 2026 | 46.58 | 46.94 | 46.41 | 46.57 | 46.06 | -0.56% | 241,444 |
| Feb 5, 2026 | 47.62 | 47.77 | 46.73 | 46.83 | 46.31 | -1.89% | 551,478 |
| Feb 4, 2026 | 47.43 | 47.77 | 47.03 | 47.73 | 47.20 | -0.15% | 373,743 |
| Feb 3, 2026 | 48.00 | 48.28 | 47.39 | 47.80 | 47.27 | 0.13% | 505,099 |