Simplify Health Care ETF (PINK)
NYSEARCA: PINK · Real-Time Price · USD
36.73
-0.22 (-0.60%)
Dec 5, 2025, 4:00 PM EST - Market closed
PINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.00 | 37.10 | 36.66 | 36.73 | 36.73 | -0.60% | 204,528 |
| Dec 4, 2025 | 36.78 | 37.00 | 36.45 | 36.95 | 36.95 | 0.41% | 237,704 |
| Dec 3, 2025 | 36.35 | 36.82 | 36.27 | 36.80 | 36.80 | 1.18% | 218,715 |
| Dec 2, 2025 | 36.93 | 36.93 | 36.29 | 36.37 | 36.37 | -1.30% | 1,156,482 |
| Dec 1, 2025 | 37.49 | 37.62 | 36.78 | 36.85 | 36.85 | -2.64% | 204,046 |
| Nov 28, 2025 | 37.95 | 37.95 | 37.70 | 37.85 | 37.85 | -0.29% | 88,797 |
| Nov 26, 2025 | 37.82 | 38.02 | 37.64 | 37.96 | 37.96 | 0.64% | 242,308 |
| Nov 25, 2025 | 37.38 | 37.72 | 37.29 | 37.72 | 37.72 | 1.29% | 257,372 |
| Nov 24, 2025 | 36.89 | 37.32 | 36.89 | 37.24 | 37.24 | 0.95% | 223,688 |
| Nov 21, 2025 | 36.34 | 37.16 | 36.30 | 36.89 | 36.89 | 1.32% | 260,384 |
| Nov 20, 2025 | 36.98 | 37.22 | 36.35 | 36.41 | 36.41 | -0.46% | 162,035 |
| Nov 19, 2025 | 36.68 | 36.84 | 36.35 | 36.58 | 36.58 | -0.25% | 263,949 |
| Nov 18, 2025 | 36.12 | 36.79 | 35.98 | 36.67 | 36.67 | 0.99% | 245,547 |
| Nov 17, 2025 | 36.10 | 36.80 | 36.10 | 36.31 | 36.31 | 0.92% | 329,156 |
| Nov 14, 2025 | 35.56 | 36.16 | 35.13 | 35.98 | 35.98 | 4.50% | 371,908 |
| Nov 13, 2025 | 34.67 | 34.94 | 34.35 | 34.43 | 34.43 | -1.03% | 227,527 |
| Nov 12, 2025 | 34.46 | 34.97 | 34.45 | 34.79 | 34.79 | 1.02% | 239,473 |
| Nov 11, 2025 | 33.65 | 34.44 | 33.60 | 34.44 | 34.44 | 2.04% | 112,198 |
| Nov 10, 2025 | 33.25 | 33.78 | 33.21 | 33.75 | 33.75 | 2.09% | 263,473 |
| Nov 7, 2025 | 32.98 | 33.09 | 32.58 | 33.06 | 33.06 | 1.01% | 145,236 |
| Nov 6, 2025 | 32.85 | 32.95 | 32.67 | 32.73 | 32.73 | -0.49% | 577,835 |
| Nov 5, 2025 | 32.66 | 33.06 | 32.55 | 32.89 | 32.89 | 0.67% | 160,318 |
| Nov 4, 2025 | 32.77 | 33.01 | 32.57 | 32.67 | 32.67 | -0.70% | 470,173 |
| Nov 3, 2025 | 33.26 | 33.26 | 32.42 | 32.90 | 32.90 | -1.44% | 243,821 |
| Oct 31, 2025 | 33.05 | 33.41 | 33.00 | 33.38 | 33.38 | 0.57% | 91,940 |
| Oct 30, 2025 | 33.26 | 33.60 | 33.18 | 33.19 | 33.19 | -0.42% | 148,425 |
| Oct 29, 2025 | 33.67 | 33.79 | 33.18 | 33.33 | 33.33 | -0.89% | 244,774 |
| Oct 28, 2025 | 33.55 | 33.74 | 33.30 | 33.63 | 33.63 | 1.11% | 140,765 |
| Oct 27, 2025 | 33.21 | 33.26 | 33.09 | 33.26 | 33.26 | 0.79% | 157,448 |
| Oct 24, 2025 | 33.26 | 33.31 | 32.98 | 33.00 | 33.00 | -0.06% | 58,098 |
| Oct 23, 2025 | 32.89 | 33.13 | 32.88 | 33.02 | 33.02 | 0.30% | 111,913 |
| Oct 22, 2025 | 33.39 | 33.39 | 32.73 | 32.92 | 32.92 | -0.78% | 200,860 |
| Oct 21, 2025 | 33.47 | 33.55 | 33.13 | 33.18 | 33.18 | -0.54% | 116,773 |
| Oct 20, 2025 | 33.02 | 33.37 | 32.82 | 33.36 | 33.36 | 1.89% | 267,721 |
| Oct 17, 2025 | 32.74 | 32.90 | 32.53 | 32.74 | 32.74 | -0.18% | 318,894 |
| Oct 16, 2025 | 33.24 | 33.34 | 32.64 | 32.80 | 32.80 | -0.91% | 185,016 |
| Oct 15, 2025 | 32.97 | 33.22 | 32.78 | 33.10 | 33.10 | 0.91% | 249,566 |
| Oct 14, 2025 | 32.20 | 32.91 | 32.20 | 32.80 | 32.80 | 0.95% | 249,908 |
| Oct 13, 2025 | 32.49 | 32.63 | 32.37 | 32.49 | 32.49 | 0.49% | 75,515 |
| Oct 10, 2025 | 33.04 | 33.04 | 32.30 | 32.33 | 32.33 | -1.70% | 68,580 |
| Oct 9, 2025 | 32.92 | 33.08 | 32.80 | 32.89 | 32.89 | 0.12% | 53,816 |
| Oct 8, 2025 | 32.80 | 33.06 | 32.70 | 32.85 | 32.85 | 0.40% | 52,408 |
| Oct 7, 2025 | 32.78 | 32.82 | 32.50 | 32.72 | 32.72 | -0.18% | 43,893 |
| Oct 6, 2025 | 32.96 | 32.96 | 32.78 | 32.78 | 32.78 | 0.18% | 75,823 |
| Oct 3, 2025 | 32.85 | 33.15 | 32.71 | 32.72 | 32.72 | 0.06% | 52,855 |
| Oct 2, 2025 | 32.32 | 32.71 | 32.19 | 32.70 | 32.70 | 1.11% | 59,195 |
| Oct 1, 2025 | 31.75 | 32.45 | 31.75 | 32.34 | 32.34 | 1.99% | 72,709 |
| Sep 30, 2025 | 31.49 | 31.78 | 31.43 | 31.71 | 31.71 | 0.67% | 84,071 |
| Sep 29, 2025 | 31.49 | 31.52 | 31.27 | 31.50 | 31.50 | 1.32% | 49,021 |
| Sep 26, 2025 | 30.79 | 31.11 | 30.72 | 31.09 | 31.09 | 1.44% | 85,207 |
| Sep 25, 2025 | 31.21 | 31.21 | 30.65 | 30.65 | 30.65 | -2.45% | 77,985 |
| Sep 24, 2025 | 31.48 | 31.54 | 31.33 | 31.42 | 31.37 | 0.03% | 71,871 |
| Sep 23, 2025 | 31.40 | 31.77 | 31.39 | 31.41 | 31.36 | -0.29% | 103,706 |
| Sep 22, 2025 | 31.35 | 31.58 | 31.14 | 31.50 | 31.45 | 0.38% | 115,744 |
| Sep 19, 2025 | 31.68 | 31.68 | 31.27 | 31.38 | 31.33 | -0.56% | 208,383 |
| Sep 18, 2025 | 31.36 | 31.60 | 31.10 | 31.56 | 31.51 | 2.06% | 260,502 |
| Sep 17, 2025 | 30.95 | 31.29 | 30.75 | 30.92 | 30.87 | 0.39% | 145,598 |
| Sep 16, 2025 | 30.70 | 30.85 | 30.65 | 30.80 | 30.75 | 0.20% | 525,104 |
| Sep 15, 2025 | 30.93 | 30.93 | 30.61 | 30.74 | 30.69 | -0.49% | 17,643 |
| Sep 12, 2025 | 31.16 | 31.20 | 30.89 | 30.89 | 30.84 | -1.18% | 16,948 |
| Sep 11, 2025 | 31.12 | 31.28 | 30.98 | 31.26 | 31.21 | 1.07% | 24,571 |
| Sep 10, 2025 | 31.36 | 31.36 | 30.84 | 30.93 | 30.88 | -1.31% | 16,462 |
| Sep 9, 2025 | 30.96 | 31.37 | 30.93 | 31.34 | 31.29 | 1.52% | 43,733 |
| Sep 8, 2025 | 30.80 | 30.89 | 30.61 | 30.87 | 30.82 | -0.02% | 13,851 |
| Sep 5, 2025 | 30.51 | 30.91 | 30.51 | 30.88 | 30.83 | 1.36% | 11,617 |
| Sep 4, 2025 | 30.18 | 30.46 | 30.16 | 30.46 | 30.41 | 0.99% | 27,670 |
| Sep 3, 2025 | 30.47 | 30.55 | 30.06 | 30.16 | 30.11 | -1.02% | 12,373 |
| Sep 2, 2025 | 30.37 | 30.56 | 30.28 | 30.47 | 30.42 | -0.10% | 17,538 |
| Aug 29, 2025 | 30.44 | 30.50 | 30.28 | 30.50 | 30.45 | 0.10% | 9,913 |
| Aug 28, 2025 | 30.54 | 30.54 | 30.39 | 30.47 | 30.42 | -0.29% | 18,776 |
| Aug 27, 2025 | 30.33 | 30.58 | 30.33 | 30.56 | 30.51 | 0.55% | 14,910 |
| Aug 26, 2025 | 30.01 | 30.39 | 29.91 | 30.39 | 30.34 | 1.59% | 70,368 |
| Aug 25, 2025 | 30.52 | 30.52 | 29.91 | 29.92 | 29.87 | -1.89% | 19,794 |
| Aug 22, 2025 | 30.34 | 30.71 | 30.34 | 30.49 | 30.44 | 0.96% | 75,349 |
| Aug 21, 2025 | 30.05 | 30.34 | 29.95 | 30.20 | 30.15 | -0.13% | 18,992 |
| Aug 20, 2025 | 29.96 | 30.26 | 29.96 | 30.24 | 30.19 | 0.97% | 26,695 |
| Aug 19, 2025 | 30.03 | 30.19 | 29.89 | 29.95 | 29.90 | -0.47% | 32,500 |
| Aug 18, 2025 | 30.08 | 30.29 | 30.05 | 30.09 | 30.04 | 0.17% | 29,666 |
| Aug 15, 2025 | 29.86 | 30.10 | 29.73 | 30.04 | 29.99 | 1.44% | 48,337 |
| Aug 14, 2025 | 29.42 | 29.65 | 29.40 | 29.62 | 29.57 | 0.05% | 48,059 |
| Aug 13, 2025 | 29.27 | 29.60 | 29.27 | 29.60 | 29.55 | 1.77% | 28,073 |
| Aug 12, 2025 | 28.65 | 29.09 | 28.65 | 29.08 | 29.04 | 1.59% | 24,707 |
| Aug 11, 2025 | 28.60 | 28.72 | 28.59 | 28.63 | 28.58 | -0.07% | 24,478 |
| Aug 8, 2025 | 28.68 | 28.77 | 28.52 | 28.65 | 28.60 | 0.74% | 20,345 |
| Aug 7, 2025 | 28.80 | 28.80 | 28.32 | 28.44 | 28.39 | -1.69% | 108,305 |
| Aug 6, 2025 | 29.28 | 29.28 | 28.86 | 28.93 | 28.88 | -1.16% | 102,281 |
| Aug 5, 2025 | 29.38 | 29.38 | 29.16 | 29.27 | 29.22 | -1.18% | 31,905 |
| Aug 4, 2025 | 29.33 | 29.62 | 29.19 | 29.62 | 29.57 | 1.44% | 23,049 |
| Aug 1, 2025 | 29.09 | 29.20 | 28.90 | 29.20 | 29.15 | 0.21% | 35,876 |
| Jul 31, 2025 | 29.77 | 29.77 | 29.10 | 29.14 | 29.09 | -2.07% | 39,601 |
| Jul 30, 2025 | 29.88 | 29.99 | 29.65 | 29.76 | 29.71 | 0.27% | 17,827 |
| Jul 29, 2025 | 29.81 | 29.83 | 29.65 | 29.68 | 29.63 | -0.40% | 16,808 |
| Jul 28, 2025 | 30.07 | 30.07 | 29.77 | 29.80 | 29.75 | -1.08% | 13,530 |
| Jul 25, 2025 | 30.12 | 30.15 | 29.99 | 30.12 | 30.07 | 0.63% | 32,253 |
| Jul 24, 2025 | 30.13 | 30.22 | 29.93 | 29.93 | 29.88 | -0.71% | 15,288 |
| Jul 23, 2025 | 30.14 | 30.17 | 29.91 | 30.15 | 30.10 | 1.28% | 14,605 |
| Jul 22, 2025 | 29.60 | 29.83 | 29.60 | 29.77 | 29.72 | 0.59% | 15,491 |
| Jul 21, 2025 | 29.81 | 29.93 | 29.59 | 29.59 | 29.54 | -0.56% | 25,227 |
| Jul 18, 2025 | 30.26 | 30.26 | 29.75 | 29.76 | 29.71 | -1.09% | 80,432 |
| Jul 17, 2025 | 30.00 | 30.20 | 29.98 | 30.09 | 30.04 | -0.08% | 31,708 |