Simplify Interest Rate Hedge ETF (PFIX)
NYSEARCA: PFIX · Real-Time Price · USD
45.82
-0.05 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
45.80
-0.02 (-0.04%)
After-hours: Apr 28, 2026, 8:00 PM EDT
PFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.06 | 46.27 | 45.68 | 45.82 | 45.82 | -0.11% | 250,573 |
| Apr 27, 2026 | 45.67 | 46.04 | 45.07 | 45.87 | 45.87 | 2.23% | 280,173 |
| Apr 24, 2026 | 45.03 | 45.17 | 44.47 | 44.87 | 44.77 | 0.94% | 190,698 |
| Apr 23, 2026 | 44.66 | 44.87 | 44.13 | 44.45 | 44.35 | -1.11% | 525,576 |
| Apr 22, 2026 | 44.40 | 44.95 | 44.40 | 44.95 | 44.85 | 0.23% | 176,313 |
| Apr 21, 2026 | 44.42 | 45.15 | 44.42 | 44.85 | 44.75 | -0.54% | 393,079 |
| Apr 20, 2026 | 44.69 | 45.56 | 44.68 | 45.09 | 44.99 | 1.62% | 273,515 |
| Apr 17, 2026 | 44.60 | 44.90 | 44.00 | 44.37 | 44.27 | -0.52% | 1,594,453 |
| Apr 16, 2026 | 43.85 | 44.60 | 43.70 | 44.60 | 44.50 | 1.34% | 629,340 |
| Apr 15, 2026 | 44.44 | 44.49 | 43.75 | 44.01 | 43.91 | 0.36% | 1,687,013 |
| Apr 14, 2026 | 44.75 | 45.00 | 43.85 | 43.85 | 43.75 | -1.73% | 317,305 |
| Apr 13, 2026 | 45.30 | 45.45 | 44.50 | 44.62 | 44.52 | -1.35% | 1,059,966 |
| Apr 10, 2026 | 45.34 | 45.34 | 45.06 | 45.23 | 45.13 | - | 99,985 |
| Apr 9, 2026 | 45.07 | 45.79 | 44.48 | 45.23 | 45.13 | 0.36% | 1,168,010 |
| Apr 8, 2026 | 44.97 | 45.93 | 44.70 | 45.07 | 44.97 | -1.94% | 2,379,678 |
| Apr 7, 2026 | 45.29 | 46.57 | 45.29 | 45.96 | 45.86 | 2.32% | 1,580,182 |
| Apr 6, 2026 | 45.25 | 45.64 | 44.88 | 44.92 | 44.82 | -0.18% | 779,783 |
| Apr 2, 2026 | 45.90 | 46.65 | 45.00 | 45.00 | 44.90 | -1.10% | 508,710 |
| Apr 1, 2026 | 46.06 | 46.23 | 45.14 | 45.50 | 45.40 | -1.58% | 1,129,915 |
| Mar 31, 2026 | 47.34 | 47.81 | 45.98 | 46.23 | 46.13 | -3.95% | 778,298 |
| Mar 30, 2026 | 47.94 | 48.29 | 47.53 | 48.13 | 48.02 | -2.96% | 698,963 |
| Mar 27, 2026 | 49.47 | 49.67 | 48.86 | 49.60 | 49.49 | 1.58% | 485,307 |
| Mar 26, 2026 | 47.56 | 48.83 | 47.13 | 48.83 | 48.72 | 4.05% | 456,954 |
| Mar 25, 2026 | 46.36 | 47.41 | 45.50 | 46.93 | 46.73 | -0.15% | 1,214,907 |
| Mar 24, 2026 | 47.96 | 48.16 | 47.00 | 47.00 | 46.80 | -0.74% | 1,404,963 |
| Mar 23, 2026 | 47.66 | 48.18 | 46.90 | 47.35 | 47.14 | -2.67% | 571,123 |
| Mar 20, 2026 | 45.16 | 49.20 | 45.14 | 48.65 | 48.44 | 8.52% | 1,251,240 |
| Mar 19, 2026 | 46.01 | 46.04 | 44.19 | 44.83 | 44.63 | -2.65% | 1,678,409 |
| Mar 18, 2026 | 45.54 | 46.19 | 45.26 | 46.05 | 45.85 | 1.12% | 746,174 |
| Mar 17, 2026 | 45.53 | 45.75 | 45.05 | 45.54 | 45.34 | -0.22% | 399,687 |
| Mar 16, 2026 | 45.26 | 45.66 | 44.96 | 45.64 | 45.44 | -2.00% | 526,250 |
| Mar 13, 2026 | 45.61 | 46.74 | 44.97 | 46.57 | 46.37 | 1.17% | 900,738 |
| Mar 12, 2026 | 45.92 | 46.35 | 45.22 | 46.03 | 45.83 | 0.39% | 1,553,983 |
| Mar 11, 2026 | 44.44 | 46.03 | 44.44 | 45.85 | 45.65 | 5.48% | 632,940 |
| Mar 10, 2026 | 43.38 | 43.73 | 42.71 | 43.47 | 43.28 | 0.65% | 937,757 |
| Mar 9, 2026 | 44.44 | 45.00 | 43.09 | 43.19 | 43.00 | -1.84% | 1,136,875 |
| Mar 6, 2026 | 43.26 | 44.00 | 43.22 | 44.00 | 43.81 | 2.73% | 1,508,211 |
| Mar 5, 2026 | 43.13 | 43.35 | 42.68 | 42.83 | 42.64 | 1.30% | 1,168,183 |
| Mar 4, 2026 | 42.65 | 42.86 | 41.88 | 42.28 | 42.10 | -1.88% | 538,942 |
| Mar 3, 2026 | 43.68 | 43.68 | 42.51 | 43.09 | 42.90 | 2.08% | 1,113,196 |
| Mar 2, 2026 | 41.59 | 42.54 | 41.51 | 42.21 | 42.03 | 1.61% | 976,916 |
| Feb 27, 2026 | 41.56 | 41.99 | 41.45 | 41.54 | 41.36 | -0.72% | 473,209 |
| Feb 26, 2026 | 42.00 | 42.25 | 41.78 | 41.84 | 41.66 | -0.97% | 387,179 |
| Feb 25, 2026 | 42.53 | 42.53 | 41.87 | 42.25 | 42.07 | -0.84% | 355,230 |
| Feb 24, 2026 | 42.62 | 42.74 | 42.29 | 42.61 | 42.42 | -0.68% | 205,116 |
| Feb 23, 2026 | 42.86 | 43.15 | 42.31 | 42.90 | 42.61 | -0.69% | 301,902 |
| Feb 20, 2026 | 42.78 | 43.90 | 42.78 | 43.20 | 42.91 | -0.07% | 549,295 |
| Feb 19, 2026 | 43.50 | 43.50 | 43.01 | 43.23 | 42.94 | 0.19% | 245,553 |
| Feb 18, 2026 | 43.25 | 43.43 | 42.83 | 43.15 | 42.86 | -0.30% | 161,101 |
| Feb 17, 2026 | 43.21 | 43.65 | 42.93 | 43.28 | 42.99 | 0.07% | 382,647 |
| Feb 13, 2026 | 43.64 | 43.82 | 43.23 | 43.25 | 42.96 | -2.39% | 477,781 |
| Feb 12, 2026 | 45.25 | 45.26 | 44.01 | 44.31 | 44.01 | -2.66% | 561,341 |
| Feb 11, 2026 | 45.50 | 45.90 | 45.16 | 45.52 | 45.22 | 0.33% | 228,731 |
| Feb 10, 2026 | 45.64 | 45.72 | 45.05 | 45.37 | 45.07 | -3.16% | 352,881 |
| Feb 9, 2026 | 47.06 | 47.20 | 46.20 | 46.85 | 46.54 | 0.60% | 451,547 |
| Feb 6, 2026 | 46.58 | 46.94 | 46.41 | 46.57 | 46.26 | -0.56% | 241,444 |
| Feb 5, 2026 | 47.62 | 47.77 | 46.73 | 46.83 | 46.52 | -1.89% | 551,478 |
| Feb 4, 2026 | 47.43 | 47.77 | 47.03 | 47.73 | 47.41 | -0.15% | 373,743 |
| Feb 3, 2026 | 48.00 | 48.28 | 47.39 | 47.80 | 47.48 | 0.13% | 505,099 |
| Feb 2, 2026 | 47.18 | 47.74 | 46.61 | 47.74 | 47.42 | 0.57% | 456,174 |
| Jan 30, 2026 | 46.72 | 47.47 | 46.47 | 47.47 | 47.15 | 1.91% | 209,020 |
| Jan 29, 2026 | 46.62 | 46.86 | 45.89 | 46.58 | 46.27 | 1.26% | 457,553 |
| Jan 28, 2026 | 46.10 | 46.49 | 45.88 | 46.00 | 45.69 | 0.63% | 549,780 |
| Jan 27, 2026 | 45.26 | 45.71 | 44.90 | 45.71 | 45.40 | 0.22% | 876,665 |
| Jan 26, 2026 | 45.53 | 45.70 | 45.06 | 45.61 | 45.21 | -1.13% | 386,130 |
| Jan 23, 2026 | 46.34 | 46.82 | 45.97 | 46.13 | 45.72 | -0.90% | 445,643 |
| Jan 22, 2026 | 46.73 | 47.37 | 46.39 | 46.55 | 46.14 | -1.48% | 427,740 |
| Jan 21, 2026 | 48.31 | 48.63 | 47.11 | 47.25 | 46.83 | -3.71% | 574,491 |
| Jan 20, 2026 | 48.99 | 49.23 | 48.27 | 49.07 | 48.64 | 5.94% | 898,667 |
| Jan 16, 2026 | 45.98 | 46.76 | 45.53 | 46.32 | 45.91 | 0.85% | 727,745 |
| Jan 15, 2026 | 45.60 | 46.33 | 45.50 | 45.93 | 45.52 | -0.30% | 614,840 |
| Jan 14, 2026 | 46.79 | 46.94 | 45.91 | 46.07 | 45.66 | -0.73% | 347,276 |
| Jan 13, 2026 | 46.90 | 47.33 | 46.39 | 46.41 | 46.00 | -1.53% | 571,226 |
| Jan 12, 2026 | 46.92 | 47.13 | 46.32 | 47.13 | 46.71 | 1.90% | 499,945 |
| Jan 9, 2026 | 47.47 | 47.47 | 45.97 | 46.25 | 45.84 | -1.52% | 390,167 |
| Jan 8, 2026 | 47.03 | 47.10 | 46.46 | 46.96 | 46.55 | 0.28% | 311,009 |
| Jan 7, 2026 | 46.83 | 47.07 | 46.08 | 46.83 | 46.42 | -1.56% | 504,054 |
| Jan 6, 2026 | 47.96 | 48.20 | 47.25 | 47.57 | 47.15 | -1.18% | 792,857 |
| Jan 5, 2026 | 48.59 | 48.68 | 47.61 | 48.14 | 47.71 | -2.13% | 539,238 |
| Jan 2, 2026 | 48.30 | 49.49 | 47.90 | 49.19 | 48.75 | 2.63% | 535,219 |
| Dec 31, 2025 | 47.01 | 47.93 | 46.94 | 47.93 | 47.51 | 2.52% | 720,005 |
| Dec 30, 2025 | 46.96 | 47.28 | 46.48 | 46.75 | 46.34 | 0.62% | 492,061 |
| Dec 29, 2025 | 47.01 | 47.30 | 46.46 | 46.46 | 46.05 | -1.59% | 618,876 |
| Dec 26, 2025 | 47.07 | 47.80 | 46.27 | 47.21 | 46.79 | 0.40% | 394,221 |
| Dec 24, 2025 | 47.42 | 47.89 | 47.00 | 47.02 | 46.60 | -1.71% | 27,220 |
| Dec 23, 2025 | 48.31 | 48.64 | 47.51 | 47.84 | 47.42 | -5.66% | 331,993 |
| Dec 22, 2025 | 50.50 | 51.42 | 50.50 | 50.71 | 47.67 | 0.60% | 224,057 |
| Dec 19, 2025 | 50.73 | 50.86 | 50.28 | 50.41 | 47.39 | -0.40% | 697,339 |
| Dec 18, 2025 | 50.90 | 50.90 | 50.11 | 50.61 | 47.58 | -0.67% | 479,178 |
| Dec 17, 2025 | 50.84 | 51.13 | 50.11 | 50.95 | 47.90 | 0.33% | 437,056 |
| Dec 16, 2025 | 51.66 | 51.85 | 50.50 | 50.78 | 47.74 | -1.34% | 633,484 |
| Dec 15, 2025 | 50.70 | 51.47 | 50.68 | 51.47 | 48.39 | 0.41% | 274,495 |
| Dec 12, 2025 | 51.01 | 51.38 | 50.44 | 51.26 | 48.19 | 1.99% | 235,110 |
| Dec 11, 2025 | 49.52 | 50.26 | 48.95 | 50.26 | 47.25 | 0.14% | 265,258 |
| Dec 10, 2025 | 50.42 | 50.55 | 49.60 | 50.19 | 47.19 | -0.52% | 485,952 |
| Dec 9, 2025 | 49.92 | 50.64 | 49.92 | 50.45 | 47.43 | -0.39% | 581,654 |
| Dec 8, 2025 | 49.93 | 50.93 | 49.87 | 50.65 | 47.62 | 1.44% | 115,334 |
| Dec 5, 2025 | 49.47 | 50.15 | 49.40 | 49.93 | 46.94 | 1.75% | 471,150 |
| Dec 4, 2025 | 48.73 | 49.26 | 48.71 | 49.07 | 46.13 | 1.45% | 160,354 |
| Dec 3, 2025 | 48.26 | 48.84 | 48.26 | 48.37 | 45.47 | -0.78% | 407,692 |