Simplify Health Care ETF (PINK)

NYSEARCA: PINK · Real-Time Price · USD

34.48

-0.11 (-0.32%)

At close: Apr 28, 2026, 4:00 PM EDT

34.48

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

PINK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.71	34.71	34.36	34.40	-	-0.55%	420,747
Apr 27, 2026	34.87	35.04	34.52	34.59	34.59	-1.26%	285,500
Apr 24, 2026	35.05	35.15	34.80	35.03	35.03	-0.48%	610,153
Apr 23, 2026	35.58	35.58	34.77	35.20	35.20	-1.04%	45,596
Apr 22, 2026	35.66	35.84	35.48	35.57	35.57	0.68%	29,975
Apr 21, 2026	36.08	36.08	35.33	35.33	35.33	-1.75%	38,438
Apr 20, 2026	36.04	36.10	35.89	35.96	35.96	-0.50%	28,470
Apr 17, 2026	35.83	36.25	35.83	36.14	36.14	2.03%	41,654
Apr 16, 2026	35.62	35.63	35.26	35.42	35.42	-0.73%	20,966
Apr 15, 2026	35.71	35.81	35.46	35.68	35.68	0.20%	27,423
Apr 14, 2026	34.86	35.67	34.86	35.61	35.61	2.68%	102,185
Apr 13, 2026	34.03	34.75	34.03	34.68	34.68	1.31%	66,686
Apr 10, 2026	34.54	34.54	34.07	34.23	34.23	-0.47%	66,961
Apr 9, 2026	34.36	34.56	34.13	34.39	34.39	0.12%	113,594
Apr 8, 2026	34.69	34.92	34.32	34.35	34.35	2.26%	126,650
Apr 7, 2026	33.46	33.76	33.12	33.59	33.59	-0.18%	76,382
Apr 6, 2026	33.77	33.89	33.48	33.65	33.65	-0.50%	55,917
Apr 2, 2026	33.52	34.14	33.45	33.82	33.82	-0.12%	70,141
Apr 1, 2026	33.92	34.24	33.82	33.86	33.86	0.59%	105,722
Mar 31, 2026	33.05	33.66	32.89	33.66	33.66	3.63%	97,057
Mar 30, 2026	32.57	32.74	32.35	32.48	32.48	1.37%	194,206
Mar 27, 2026	33.05	33.05	32.03	32.04	32.04	-2.76%	72,940
Mar 26, 2026	33.07	33.44	32.89	32.95	32.95	-0.98%	56,468
Mar 25, 2026	33.22	33.51	33.03	33.28	33.23	1.42%	61,652
Mar 24, 2026	32.80	33.03	32.40	32.81	32.76	-0.55%	45,244
Mar 23, 2026	33.27	33.43	32.92	32.99	32.94	0.92%	89,846
Mar 20, 2026	33.23	33.23	32.54	32.69	32.64	-1.86%	87,522
Mar 19, 2026	33.14	33.48	33.00	33.31	33.26	0.54%	229,920
Mar 18, 2026	33.49	33.63	33.13	33.13	33.08	-1.95%	83,765
Mar 17, 2026	34.02	34.22	33.77	33.79	33.74	0.03%	41,977
Mar 16, 2026	33.94	34.01	33.61	33.78	33.73	0.06%	45,594
Mar 13, 2026	34.14	34.34	33.57	33.76	33.71	-0.47%	172,667
Mar 12, 2026	34.48	34.48	33.86	33.92	33.87	-2.53%	119,689
Mar 11, 2026	34.90	34.97	34.59	34.80	34.75	-0.09%	115,779
Mar 10, 2026	35.09	35.22	34.79	34.83	34.78	-0.51%	95,208
Mar 9, 2026	34.38	35.06	34.05	35.01	34.96	1.68%	120,502
Mar 6, 2026	34.44	34.45	34.06	34.43	34.38	-1.09%	157,059
Mar 5, 2026	35.32	35.32	34.55	34.81	34.76	-2.55%	144,632
Mar 4, 2026	35.61	35.80	35.25	35.72	35.67	0.96%	544,360
Mar 3, 2026	35.62	35.62	34.93	35.38	35.33	-2.24%	205,443
Mar 2, 2026	35.79	36.29	35.79	36.19	36.14	-0.55%	102,180
Feb 27, 2026	35.86	36.40	35.86	36.39	36.34	0.58%	58,801
Feb 26, 2026	36.36	36.38	35.87	36.18	36.13	-0.30%	67,471
Feb 25, 2026	35.92	36.33	35.76	36.29	36.24	1.43%	114,551
Feb 24, 2026	35.80	35.87	35.68	35.78	35.73	-0.28%	49,576
Feb 23, 2026	35.76	35.96	35.59	35.88	35.83	-0.83%	73,669
Feb 20, 2026	36.12	36.30	35.96	36.18	36.13	-0.30%	92,426
Feb 19, 2026	36.13	36.29	35.92	36.29	36.24	0.08%	55,774
Feb 18, 2026	36.12	36.31	35.65	36.26	36.21	0.44%	297,700
Feb 17, 2026	35.86	36.23	35.74	36.10	36.05	0.64%	131,968
Feb 13, 2026	35.72	36.30	35.72	35.87	35.82	0.73%	207,507
Feb 12, 2026	36.19	36.19	35.61	35.61	35.56	-1.28%	105,086
Feb 11, 2026	36.15	36.15	35.63	36.07	36.02	-0.06%	132,629
Feb 10, 2026	36.46	36.55	36.05	36.09	36.04	-0.74%	89,352
Feb 9, 2026	36.38	36.43	36.10	36.36	36.31	0.03%	92,827
Feb 6, 2026	35.61	36.38	35.61	36.35	36.30	3.71%	353,847
Feb 5, 2026	35.69	35.97	35.02	35.05	35.00	-2.23%	262,250
Feb 4, 2026	35.93	36.15	35.55	35.85	35.80	0.39%	1,141,346
Feb 3, 2026	36.15	36.45	35.40	35.71	35.66	-1.24%	176,315
Feb 2, 2026	35.87	36.35	35.87	36.16	36.11	0.47%	210,094
Jan 30, 2026	36.42	36.69	35.96	35.99	35.94	-1.21%	262,009
Jan 29, 2026	36.73	36.79	36.27	36.43	36.38	-0.95%	113,034
Jan 28, 2026	37.09	37.17	36.65	36.78	36.72	-1.18%	198,908
Jan 27, 2026	37.38	37.54	37.07	37.22	37.16	-2.74%	429,973
Jan 26, 2026	38.16	38.32	37.97	38.27	38.21	0.21%	80,639
Jan 23, 2026	38.58	38.68	38.12	38.19	38.13	-0.99%	145,833
Jan 22, 2026	38.09	38.64	38.07	38.57	38.51	2.01%	138,508
Jan 21, 2026	37.52	37.92	37.32	37.81	37.75	1.39%	119,207
Jan 20, 2026	36.82	37.50	36.77	37.29	37.23	-0.69%	130,788
Jan 16, 2026	37.43	37.71	37.28	37.55	37.49	0.45%	132,219
Jan 15, 2026	37.63	37.63	37.13	37.38	37.32	-0.59%	193,944
Jan 14, 2026	37.20	37.64	37.05	37.60	37.54	1.05%	110,199
Jan 13, 2026	37.70	37.70	37.00	37.21	37.15	-0.91%	212,605
Jan 12, 2026	37.83	37.91	37.12	37.55	37.49	-0.95%	123,652
Jan 9, 2026	38.29	38.41	37.84	37.91	37.85	-0.14%	130,842
Jan 8, 2026	37.93	38.17	37.77	37.96	37.91	-0.15%	101,540
Jan 7, 2026	37.45	38.17	37.45	38.02	37.96	1.85%	126,108
Jan 6, 2026	36.74	37.35	36.74	37.33	37.27	1.69%	220,985
Jan 5, 2026	36.65	36.78	36.25	36.71	36.65	-0.03%	578,732
Jan 2, 2026	36.69	36.83	36.43	36.72	36.66	0.33%	202,243
Dec 31, 2025	36.84	36.84	36.57	36.60	36.55	-0.60%	239,434
Dec 30, 2025	37.00	37.00	36.67	36.82	36.76	-0.27%	61,755
Dec 29, 2025	37.00	37.01	36.80	36.92	36.86	-0.54%	106,812
Dec 26, 2025	37.05	37.12	36.89	37.12	37.06	-0.30%	78,158
Dec 24, 2025	36.98	37.24	36.98	37.23	37.17	0.84%	24,528
Dec 23, 2025	37.02	37.32	36.89	36.92	36.86	-0.97%	106,582
Dec 22, 2025	36.88	37.34	36.58	37.28	37.12	1.19%	97,777
Dec 19, 2025	36.61	37.01	36.61	36.84	36.69	0.93%	232,617
Dec 18, 2025	36.48	36.78	36.36	36.50	36.35	0.25%	269,544
Dec 17, 2025	36.80	37.00	36.35	36.41	36.26	-0.87%	181,949
Dec 16, 2025	36.89	36.93	36.43	36.73	36.58	-0.89%	137,523
Dec 15, 2025	37.26	37.37	36.99	37.06	36.91	-0.11%	110,777
Dec 12, 2025	37.30	37.37	36.93	37.10	36.94	-0.46%	98,935
Dec 11, 2025	36.90	37.39	36.90	37.27	37.11	1.00%	142,474
Dec 10, 2025	36.58	36.97	36.44	36.90	36.75	1.35%	142,505
Dec 9, 2025	36.60	36.83	36.40	36.41	36.26	-0.49%	187,804
Dec 8, 2025	37.01	37.01	36.48	36.59	36.44	-0.38%	180,512
Dec 5, 2025	37.00	37.10	36.66	36.73	36.58	-0.60%	204,532
Dec 4, 2025	36.78	37.00	36.45	36.95	36.80	0.41%	237,704
Dec 3, 2025	36.35	36.82	36.27	36.80	36.65	1.18%	218,783