Simplify Bond Bull ETF (RFIX)
NYSEARCA: RFIX · Real-Time Price · USD
39.19
-0.38 (-0.96%)
At close: Dec 5, 2025, 4:00 PM EST
39.19
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
RFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.85 | 39.90 | 39.19 | 39.19 | 39.19 | -0.96% | 501,790 |
| Dec 4, 2025 | 40.00 | 40.21 | 39.37 | 39.57 | 39.57 | -2.63% | 616,653 |
| Dec 3, 2025 | 40.56 | 41.00 | 40.11 | 40.64 | 40.64 | 1.73% | 528,235 |
| Dec 2, 2025 | 39.70 | 40.24 | 39.70 | 39.95 | 39.95 | 1.11% | 436,776 |
| Dec 1, 2025 | 40.14 | 40.27 | 39.51 | 39.51 | 39.51 | -4.08% | 99,315 |
| Nov 28, 2025 | 41.30 | 41.73 | 41.09 | 41.19 | 41.19 | -0.94% | 645,610 |
| Nov 26, 2025 | 41.40 | 41.83 | 40.96 | 41.58 | 41.58 | -0.68% | 659,889 |
| Nov 25, 2025 | 41.70 | 42.30 | 41.70 | 41.87 | 41.86 | -0.56% | 324,405 |
| Nov 24, 2025 | 41.55 | 42.33 | 41.17 | 42.10 | 42.10 | 0.65% | 623,838 |
| Nov 21, 2025 | 41.85 | 41.85 | 41.08 | 41.83 | 41.83 | -0.05% | 986,184 |
| Nov 20, 2025 | 41.36 | 41.89 | 41.07 | 41.85 | 41.75 | 1.45% | 492,362 |
| Nov 19, 2025 | 41.30 | 41.44 | 40.51 | 41.25 | 41.15 | -0.34% | 148,512 |
| Nov 18, 2025 | 41.49 | 41.73 | 40.83 | 41.39 | 41.29 | 1.70% | 215,054 |
| Nov 17, 2025 | 40.82 | 41.14 | 40.55 | 40.70 | 40.60 | 0.87% | 819,797 |
| Nov 14, 2025 | 41.35 | 41.35 | 40.35 | 40.35 | 40.25 | -2.25% | 872,526 |
| Nov 13, 2025 | 41.30 | 41.66 | 40.81 | 41.28 | 41.18 | -0.91% | 205,294 |
| Nov 12, 2025 | 41.45 | 41.69 | 41.01 | 41.66 | 41.56 | 0.99% | 241,611 |
| Nov 11, 2025 | 41.47 | 41.93 | 41.25 | 41.25 | 41.15 | 0.36% | 98,452 |
| Nov 10, 2025 | 41.37 | 41.81 | 40.98 | 41.10 | 41.00 | -0.87% | 410,011 |
| Nov 7, 2025 | 41.46 | 41.87 | 41.13 | 41.46 | 41.36 | 0.46% | 671,796 |
| Nov 6, 2025 | 40.71 | 41.79 | 40.71 | 41.27 | 41.17 | 3.30% | 166,106 |
| Nov 5, 2025 | 40.72 | 40.72 | 39.95 | 39.95 | 39.85 | -2.58% | 123,754 |
| Nov 4, 2025 | 41.30 | 41.30 | 40.84 | 41.01 | 40.91 | 0.44% | 58,802 |
| Nov 3, 2025 | 41.07 | 41.22 | 40.72 | 40.83 | 40.73 | -2.76% | 197,762 |
| Oct 31, 2025 | 42.04 | 42.16 | 41.66 | 41.99 | 41.89 | -0.78% | 275,359 |
| Oct 30, 2025 | 41.71 | 42.47 | 41.57 | 42.32 | 42.22 | 0.76% | 806,986 |
| Oct 29, 2025 | 43.20 | 43.81 | 42.00 | 42.00 | 41.90 | -2.12% | 708,705 |
| Oct 28, 2025 | 43.11 | 44.07 | 42.91 | 42.91 | 42.81 | -0.74% | 502,930 |
| Oct 27, 2025 | 43.30 | 44.49 | 42.63 | 43.23 | 43.03 | -0.12% | 559,436 |
| Oct 24, 2025 | 43.75 | 44.04 | 43.06 | 43.28 | 43.08 | -0.44% | 680,082 |
| Oct 23, 2025 | 44.00 | 44.24 | 42.67 | 43.47 | 43.27 | -2.49% | 251,706 |
| Oct 22, 2025 | 44.92 | 45.01 | 44.00 | 44.58 | 44.37 | -1.11% | 502,385 |
| Oct 21, 2025 | 44.72 | 45.79 | 44.51 | 45.08 | 44.87 | 1.69% | 195,055 |
| Oct 20, 2025 | 44.58 | 44.99 | 43.82 | 44.33 | 44.12 | 1.40% | 233,691 |
| Oct 17, 2025 | 44.17 | 44.42 | 43.51 | 43.72 | 43.51 | -1.66% | 500,031 |
| Oct 16, 2025 | 43.56 | 44.62 | 42.96 | 44.46 | 44.25 | 1.62% | 742,170 |
| Oct 15, 2025 | 43.93 | 44.75 | 42.88 | 43.75 | 43.54 | -2.13% | 310,096 |
| Oct 14, 2025 | 44.69 | 45.00 | 44.39 | 44.70 | 44.49 | 1.73% | 398,537 |
| Oct 13, 2025 | 44.01 | 44.48 | 43.25 | 43.94 | 43.73 | -1.13% | 606,387 |
| Oct 10, 2025 | 43.53 | 44.86 | 43.40 | 44.44 | 44.23 | 5.68% | 753,054 |
| Oct 9, 2025 | 42.23 | 42.74 | 42.00 | 42.05 | 41.85 | -0.83% | 798,549 |
| Oct 8, 2025 | 43.09 | 43.33 | 42.01 | 42.40 | 42.20 | -1.21% | 621,660 |
| Oct 7, 2025 | 42.02 | 42.92 | 42.02 | 42.92 | 42.72 | 3.67% | 260,289 |
| Oct 6, 2025 | 42.10 | 42.49 | 41.40 | 41.40 | 41.21 | -1.29% | 282,253 |
| Oct 3, 2025 | 43.21 | 43.30 | 41.94 | 41.94 | 41.74 | -3.10% | 258,174 |
| Oct 2, 2025 | 42.93 | 43.49 | 42.65 | 43.28 | 43.08 | 0.35% | 498,921 |
| Oct 1, 2025 | 43.22 | 43.39 | 42.73 | 43.13 | 42.93 | 0.98% | 61,865 |
| Sep 30, 2025 | 43.32 | 43.75 | 42.71 | 42.71 | 42.51 | -1.86% | 313,347 |
| Sep 29, 2025 | 43.49 | 43.79 | 43.36 | 43.52 | 43.32 | 1.71% | 211,762 |
| Sep 26, 2025 | 43.26 | 43.64 | 42.61 | 42.79 | 42.59 | -2.75% | 601,453 |
| Sep 25, 2025 | 42.54 | 44.00 | 41.96 | 44.00 | 43.79 | 4.66% | 545,053 |
| Sep 24, 2025 | 41.99 | 42.52 | 41.69 | 42.04 | 41.74 | -0.61% | 440,459 |
| Sep 23, 2025 | 42.15 | 42.54 | 41.49 | 42.30 | 42.00 | 2.79% | 751,469 |
| Sep 22, 2025 | 41.43 | 41.65 | 40.93 | 41.15 | 40.86 | 0.39% | 456,517 |
| Sep 19, 2025 | 41.62 | 41.62 | 40.75 | 40.99 | 40.70 | -2.91% | 285,816 |
| Sep 18, 2025 | 41.68 | 42.22 | 40.90 | 42.22 | 41.92 | -0.82% | 410,710 |
| Sep 17, 2025 | 43.62 | 43.81 | 42.15 | 42.57 | 42.27 | -1.57% | 421,240 |
| Sep 16, 2025 | 43.30 | 43.77 | 42.75 | 43.25 | 42.94 | -1.32% | 405,248 |
| Sep 15, 2025 | 43.46 | 44.20 | 43.14 | 43.83 | 43.52 | 1.13% | 602,747 |
| Sep 12, 2025 | 43.80 | 44.31 | 42.67 | 43.34 | 43.03 | -3.19% | 565,314 |
| Sep 11, 2025 | 44.47 | 44.77 | 43.77 | 44.77 | 44.45 | 0.67% | 427,469 |
| Sep 10, 2025 | 44.16 | 44.94 | 43.41 | 44.47 | 44.16 | 0.77% | 452,528 |
| Sep 9, 2025 | 44.10 | 44.61 | 43.63 | 44.13 | 43.82 | -1.65% | 402,540 |
| Sep 8, 2025 | 43.63 | 44.87 | 43.52 | 44.87 | 44.55 | 2.21% | 381,350 |
| Sep 5, 2025 | 43.50 | 44.40 | 43.21 | 43.90 | 43.59 | 1.95% | 116,252 |
| Sep 4, 2025 | 42.08 | 43.06 | 41.45 | 43.06 | 42.76 | 2.23% | 257,677 |
| Sep 3, 2025 | 40.96 | 42.22 | 40.85 | 42.12 | 41.82 | 3.85% | 191,251 |
| Sep 2, 2025 | 40.51 | 40.91 | 40.35 | 40.56 | 40.27 | -1.17% | 186,618 |
| Aug 29, 2025 | 41.73 | 41.90 | 40.90 | 41.04 | 40.75 | -2.49% | 348,754 |
| Aug 28, 2025 | 41.83 | 42.87 | 41.46 | 42.09 | 41.79 | 1.99% | 576,969 |
| Aug 27, 2025 | 41.05 | 41.97 | 40.86 | 41.27 | 40.98 | -1.64% | 314,754 |
| Aug 26, 2025 | 41.41 | 42.49 | 40.80 | 41.96 | 41.66 | 0.26% | 336,963 |
| Aug 25, 2025 | 42.03 | 42.53 | 41.66 | 41.85 | 41.36 | -2.83% | 198,995 |
| Aug 22, 2025 | 42.58 | 43.30 | 42.45 | 43.07 | 42.56 | 1.77% | 110,064 |
| Aug 21, 2025 | 42.42 | 42.63 | 41.67 | 42.32 | 41.82 | -0.82% | 222,476 |
| Aug 20, 2025 | 42.36 | 43.00 | 42.36 | 42.67 | 42.17 | 0.40% | 178,824 |
| Aug 19, 2025 | 42.18 | 43.05 | 42.18 | 42.50 | 42.00 | 1.46% | 187,185 |
| Aug 18, 2025 | 42.48 | 42.64 | 41.77 | 41.89 | 41.40 | -0.40% | 168,788 |
| Aug 15, 2025 | 42.70 | 42.78 | 41.95 | 42.06 | 41.56 | -1.64% | 242,906 |
| Aug 14, 2025 | 43.91 | 44.54 | 42.76 | 42.76 | 42.26 | -3.95% | 157,054 |
| Aug 13, 2025 | 43.95 | 45.26 | 43.95 | 44.52 | 43.99 | 2.15% | 205,568 |
| Aug 12, 2025 | 43.50 | 44.25 | 43.25 | 43.58 | 43.07 | -1.54% | 153,825 |
| Aug 11, 2025 | 44.50 | 45.12 | 44.07 | 44.26 | 43.74 | 0.48% | 137,169 |
| Aug 8, 2025 | 44.32 | 44.66 | 43.84 | 44.05 | 43.53 | -1.70% | 114,395 |
| Aug 7, 2025 | 45.05 | 45.51 | 44.28 | 44.81 | 44.28 | -0.28% | 121,646 |
| Aug 6, 2025 | 45.39 | 45.65 | 44.01 | 44.94 | 44.41 | -1.73% | 116,232 |
| Aug 5, 2025 | 45.50 | 46.02 | 45.00 | 45.73 | 45.19 | 0.40% | 212,292 |
| Aug 4, 2025 | 46.24 | 46.25 | 44.85 | 45.55 | 45.01 | -1.49% | 55,258 |
| Aug 1, 2025 | 45.51 | 46.25 | 45.49 | 46.24 | 45.69 | 1.40% | 152,013 |
| Jul 31, 2025 | 45.20 | 45.95 | 44.95 | 45.60 | 45.06 | 2.52% | 205,078 |
| Jul 30, 2025 | 45.23 | 45.41 | 44.48 | 44.48 | 43.95 | -3.22% | 257,688 |
| Jul 29, 2025 | 44.76 | 45.96 | 44.69 | 45.96 | 45.42 | 3.44% | 87,795 |
| Jul 28, 2025 | 44.76 | 45.69 | 43.95 | 44.43 | 43.91 | -2.65% | 198,356 |
| Jul 25, 2025 | 44.31 | 45.64 | 44.25 | 45.64 | 44.90 | 2.35% | 131,545 |
| Jul 24, 2025 | 43.84 | 44.70 | 43.65 | 44.59 | 43.87 | 0.91% | 84,608 |
| Jul 23, 2025 | 44.52 | 44.52 | 43.70 | 44.19 | 43.48 | -2.60% | 42,597 |
| Jul 22, 2025 | 44.77 | 45.47 | 44.77 | 45.37 | 44.64 | 0.82% | 24,160 |
| Jul 21, 2025 | 45.29 | 45.78 | 45.00 | 45.00 | 44.27 | 1.72% | 53,055 |
| Jul 18, 2025 | 44.81 | 44.84 | 44.20 | 44.24 | 43.53 | -0.47% | 115,603 |
| Jul 17, 2025 | 44.82 | 45.00 | 44.20 | 44.45 | 43.73 | 0.84% | 59,245 |