Simplify Interest Rate Hedge ETF (PFIX) Exchange: NYSE ARCA

Data as of March 28, 2024

$44.80 ($-0.37) -0.82%

Simplify Interest Rate Hedge ETF - Daily Information
Click for more stock information on Simplify Interest Rate Hedge ETF.
Daily Information Data
Date March 28, 2024
Open $45.39
Previous Close $44.80
High $45.68
Low $44.53
Adjusted Open $45.39
Previous Adjusted Close $44.80
Adjusted High $45.68
Adjusted Low $44.53

About Simplify Interest Rate Hedge ETF (PFIX)

Simplify Interest Rate Hedge ETF

Historical Stock Data for Simplify Interest Rate Hedge ETF (PFIX)

Date Open High Low Close Adj.Close Volume
2024-03-28 $45.39 $45.68 $44.53 $44.80 $44.80 49,706
2024-03-27 $46.46 $46.52 $45.11 $45.17 $45.17 45,325
2024-03-26 $47.23 $47.57 $46.50 $46.65 $46.65 59,722
2024-03-25 $46.75 $47.60 $46.74 $47.25 $47.25 81,722
2024-03-22 $46.31 $47.04 $46.11 $46.42 $46.33 43,358
2024-03-21 $47.33 $47.98 $46.88 $47.40 $47.30 62,767
2024-03-20 $47.59 $48.47 $47.12 $47.98 $47.88 57,423
2024-03-19 $47.55 $48.36 $47.51 $47.88 $47.78 99,792
2024-03-18 $47.86 $48.49 $47.68 $48.12 $48.02 34,790
2024-03-15 $47.64 $47.89 $47.60 $47.74 $47.74 49,220
2024-03-14 $46.33 $47.94 $46.33 $47.89 $47.89 105,919
2024-03-13 $45.65 $45.94 $45.26 $45.81 $45.81 157,297
2024-03-12 $45.39 $45.57 $45.02 $45.32 $45.32 40,955
2024-03-11 $44.36 $45.10 $43.98 $44.57 $44.57 85,518
2024-03-08 $45.02 $45.48 $44.38 $44.69 $44.69 113,702
2024-03-07 $43.78 $45.25 $43.78 $44.58 $44.58 323,124
2024-03-06 $44.86 $45.00 $43.54 $44.09 $44.09 107,564
2024-03-05 $46.40 $46.40 $44.38 $44.70 $44.70 105,494
2024-03-04 $46.89 $47.04 $46.40 $46.81 $46.81 138,526
2024-03-01 $47.33 $47.81 $45.85 $46.12 $46.12 201,765
2024-02-29 $46.90 $47.27 $46.37 $46.71 $46.71 101,814
2024-02-28 $48.09 $48.48 $47.12 $47.27 $47.27 73,201
2024-02-27 $47.77 $48.39 $47.77 $48.15 $48.15 106,940
2024-02-26 $47.53 $48.39 $47.40 $47.92 $47.92 96,310
2024-02-23 $50.00 $50.00 $47.35 $47.42 $47.42 163,774
2024-02-22 $50.12 $50.22 $49.15 $49.90 $49.90 84,186
2024-02-21 $49.21 $50.66 $49.21 $50.12 $50.12 140,763
2024-02-20 $50.30 $50.74 $49.80 $49.85 $49.85 151,390
2024-02-16 $50.97 $51.15 $50.00 $50.30 $50.30 85,730
2024-02-15 $48.85 $50.00 $48.48 $49.55 $49.55 91,368
2024-02-14 $50.67 $51.00 $49.07 $50.00 $50.00 176,551
2024-02-13 $49.17 $51.00 $48.06 $50.66 $50.66 472,983
2024-02-12 $47.59 $49.00 $47.39 $47.43 $47.43 56,770
2024-02-09 $47.00 $47.75 $46.31 $47.47 $47.47 92,602
2024-02-08 $46.14 $47.51 $46.14 $47.26 $47.26 171,779
2024-02-07 $45.24 $45.78 $45.03 $45.60 $45.60 111,961
2024-02-06 $46.10 $46.71 $44.50 $44.80 $44.80 115,680
2024-02-05 $44.86 $46.72 $44.86 $46.40 $46.40 185,765
2024-02-02 $43.28 $44.97 $43.28 $44.44 $44.44 304,247
2024-02-01 $42.13 $42.95 $40.43 $41.39 $41.39 115,098
2024-01-31 $44.04 $44.48 $42.84 $43.48 $43.48 463,339
2024-01-30 $45.81 $46.62 $44.48 $44.48 $44.48 327,602
2024-01-29 $46.63 $47.35 $46.11 $46.27 $46.27 131,953
2024-01-26 $47.43 $48.15 $47.26 $47.53 $47.53 58,809
2024-01-25 $48.39 $48.40 $47.32 $47.43 $47.36 134,978
2024-01-24 $46.74 $49.10 $46.58 $48.60 $48.53 102,487
2024-01-23 $46.33 $47.13 $46.30 $46.73 $46.66 56,577
2024-01-22 $45.80 $46.46 $45.21 $45.91 $45.84 249,646
2024-01-19 $47.29 $47.62 $45.80 $45.80 $45.73 63,464
2024-01-18 $44.92 $47.12 $44.92 $46.82 $46.75 84,582
2024-01-17 $45.90 $45.90 $44.33 $44.86 $44.79 192,683
2024-01-16 $43.88 $46.09 $43.88 $45.55 $45.48 318,372
2024-01-12 $43.70 $44.23 $43.13 $43.13 $43.07 157,269
2024-01-11 $44.66 $44.76 $43.18 $43.54 $43.48 218,661
2024-01-10 $43.54 $44.40 $43.51 $44.37 $44.30 86,786
2024-01-09 $43.85 $44.21 $43.63 $43.95 $43.89 97,065
2024-01-08 $44.45 $44.83 $43.50 $43.85 $43.79 95,722
2024-01-05 $44.21 $44.53 $43.17 $44.03 $43.97 174,955
2024-01-04 $41.70 $43.49 $41.70 $43.15 $43.09 244,586
2024-01-03 $41.20 $41.65 $40.20 $40.86 $40.80 178,690
2024-01-02 $40.57 $40.81 $40.01 $40.44 $40.38 158,682
2023-12-29 $40.02 $40.04 $39.00 $40.00 $39.94 83,527
2023-12-28 $38.41 $39.80 $38.41 $39.49 $39.43 195,059
2023-12-27 $39.44 $39.44 $37.83 $38.75 $38.69 150,065
2023-12-26 $40.15 $40.98 $39.51 $39.52 $39.46 101,939
2023-12-22 $72.35 $74.10 $72.19 $73.71 $39.42 75,731
2023-12-21 $71.67 $73.60 $71.67 $72.74 $38.90 78,162
2023-12-20 $70.75 $72.24 $70.75 $71.06 $38.00 119,390
2023-12-19 $70.92 $71.84 $70.01 $71.48 $38.23 145,354
2023-12-18 $71.17 $72.62 $70.87 $71.82 $38.41 91,984
2023-12-15 $72.73 $73.29 $70.94 $70.99 $37.97 125,092
2023-12-14 $75.56 $75.96 $72.30 $72.36 $38.70 202,306
2023-12-13 $79.05 $79.54 $76.22 $77.87 $41.65 43,218
2023-12-12 $81.18 $81.24 $79.66 $80.24 $42.91 24,890
2023-12-11 $81.37 $82.27 $81.01 $81.14 $43.39 65,736
2023-12-08 $81.07 $82.50 $81.07 $81.37 $43.52 59,813
2023-12-07 $80.31 $80.70 $78.75 $80.11 $80.11 74,370
2023-12-06 $80.71 $81.30 $79.22 $79.75 $79.75 162,566
2023-12-05 $83.61 $83.73 $81.68 $81.88 $81.88 92,715
2023-12-04 $85.11 $86.80 $84.79 $85.79 $85.79 52,630
2023-12-01 $87.10 $87.10 $84.06 $85.09 $85.09 43,069
2023-11-30 $85.70 $88.49 $85.70 $87.56 $87.56 46,037
2023-11-29 $87.00 $87.32 $85.71 $85.76 $85.76 94,357
2023-11-28 $87.77 $88.60 $87.42 $87.56 $87.56 70,798
2023-11-27 $89.68 $89.68 $87.50 $87.68 $87.68 67,739
2023-11-24 $89.02 $91.50 $89.02 $90.22 $90.12 67,897
2023-11-22 $90.49 $90.49 $88.48 $89.00 $88.90 314,779
2023-11-21 $90.25 $91.95 $89.50 $90.71 $90.61 98,023
2023-11-20 $91.73 $93.48 $90.14 $90.14 $90.04 226,803
2023-11-17 $91.66 $92.97 $91.21 $91.70 $91.70 72,658
2023-11-16 $93.91 $94.83 $92.39 $92.81 $92.81 90,014
2023-11-15 $93.94 $95.90 $93.94 $94.80 $94.80 105,045
2023-11-14 $92.30 $93.88 $92.01 $92.89 $92.89 145,637
2023-11-13 $97.66 $99.22 $96.03 $96.63 $96.63 151,638
2023-11-10 $95.50 $96.34 $94.95 $96.34 $96.34 66,411
2023-11-09 $93.10 $97.95 $93.00 $96.43 $96.43 114,874
2023-11-08 $95.76 $96.11 $92.36 $92.73 $92.73 104,821
2023-11-07 $97.75 $98.03 $96.20 $96.61 $96.61 91,700
2023-11-06 $97.95 $99.17 $97.72 $98.58 $98.58 105,058
2023-11-03 $97.41 $99.46 $96.18 $99.18 $99.18 185,518
2023-11-02 $100.00 $102.33 $98.86 $99.40 $99.40 305,173
2023-11-01 $106.56 $106.75 $103.10 $103.42 $103.42 157,686
2023-10-31 $106.62 $108.05 $105.61 $107.50 $107.50 59,081
2023-10-30 $107.99 $109.96 $107.00 $107.82 $107.82 53,270
2023-10-27 $106.90 $108.07 $106.70 $107.09 $107.09 60,558
2023-10-26 $109.75 $110.40 $106.56 $106.62 $106.62 88,910
2023-10-25 $107.36 $110.40 $107.00 $109.30 $109.20 73,708
2023-10-24 $106.96 $107.44 $104.40 $104.73 $104.63 152,699
2023-10-23 $111.88 $114.42 $107.00 $108.23 $108.13 270,950
2023-10-20 $111.53 $112.50 $109.49 $111.45 $111.35 244,815
2023-10-19 $107.77 $111.09 $106.10 $111.03 $110.93 214,430
2023-10-18 $105.26 $107.30 $104.38 $106.02 $105.92 116,865
2023-10-17 $103.97 $105.63 $103.50 $104.03 $103.93 134,852
2023-10-16 $101.51 $102.99 $101.29 $102.00 $101.90 115,836
2023-10-13 $99.69 $100.87 $99.05 $99.57 $99.48 168,872
2023-10-12 $98.51 $102.78 $98.17 $102.57 $102.47 199,469
2023-10-11 $100.46 $101.00 $98.10 $98.10 $98.01 231,722
2023-10-10 $104.55 $106.58 $102.52 $104.29 $104.19 144,359
2023-10-09 $108.26 $108.44 $103.58 $104.41 $104.31 159,861
2023-10-06 $107.38 $109.19 $105.00 $107.52 $107.42 136,715
2023-10-05 $104.57 $105.26 $103.42 $104.77 $104.67 182,308
2023-10-04 $106.00 $106.00 $103.09 $103.95 $103.85 230,113
2023-10-03 $100.85 $106.16 $100.70 $105.90 $105.80 299,576
2023-10-02 $96.55 $99.20 $95.61 $99.20 $99.11 190,116
2023-09-29 $93.62 $96.43 $92.50 $95.51 $95.42 242,412
2023-09-28 $98.01 $98.65 $94.00 $94.31 $94.22 189,245
2023-09-27 $91.07 $95.00 $90.35 $94.17 $94.08 200,832
2023-09-26 $90.71 $92.52 $90.58 $92.12 $91.94 230,781
2023-09-25 $87.88 $90.68 $87.11 $90.61 $90.43 195,682
2023-09-22 $87.40 $88.10 $84.54 $85.01 $84.84 150,406
2023-09-21 $84.83 $85.92 $84.69 $85.91 $85.74 288,575
2023-09-20 $81.35 $81.67 $80.72 $81.24 $81.08 50,681
2023-09-19 $81.49 $81.94 $80.86 $81.84 $81.68 47,165
2023-09-18 $81.64 $81.89 $80.78 $80.81 $80.65 79,994
2023-09-15 $81.05 $81.65 $80.93 $81.47 $81.31 88,811
2023-09-14 $80.42 $81.36 $80.26 $80.76 $80.60 98,002
2023-09-13 $80.94 $81.27 $80.20 $80.64 $80.48 147,928
2023-09-12 $81.12 $81.38 $80.27 $80.39 $80.23 61,608
2023-09-11 $81.66 $81.93 $81.19 $81.67 $81.51 128,219
2023-09-08 $80.84 $81.15 $79.98 $80.65 $80.49 104,187
2023-09-07 $80.88 $81.40 $80.79 $81.00 $80.84 36,655
2023-09-06 $80.55 $81.26 $80.11 $80.99 $80.83 151,004
2023-09-05 $80.29 $81.55 $80.11 $81.34 $81.18 144,803
2023-09-01 $77.87 $79.48 $77.74 $79.13 $78.97 297,419
2023-08-31 $76.28 $77.04 $76.17 $76.34 $76.19 150,238
2023-08-30 $76.77 $77.36 $76.36 $76.65 $76.50 146,631
2023-08-29 $77.45 $77.53 $75.71 $76.50 $76.35 478,032
2023-08-28 $77.08 $78.16 $76.71 $77.45 $77.30 237,947
2023-08-25 $79.84 $79.92 $78.69 $79.03 $78.77 146,096
2023-08-24 $79.54 $80.28 $79.22 $80.28 $80.02 112,358
2023-08-23 $82.24 $82.25 $80.17 $80.34 $80.08 196,338
2023-08-22 $85.48 $85.80 $84.42 $84.51 $84.23 113,050
2023-08-21 $85.35 $86.27 $84.96 $85.49 $85.21 213,502
2023-08-18 $82.66 $82.78 $81.47 $82.18 $81.91 297,078
2023-08-17 $81.44 $82.56 $81.04 $81.89 $81.62 321,847
2023-08-16 $79.73 $79.90 $78.50 $79.60 $79.34 119,475
2023-08-15 $78.24 $78.84 $78.00 $78.72 $78.46 133,492
2023-08-14 $76.88 $77.08 $75.74 $76.66 $76.41 203,577
2023-08-11 $76.59 $77.20 $75.96 $76.82 $76.57 159,219
2023-08-10 $74.54 $76.72 $74.47 $76.71 $76.46 188,704
2023-08-09 $76.41 $76.42 $75.56 $75.67 $75.42 160,730
2023-08-08 $76.11 $76.51 $75.15 $76.27 $76.02 170,112
2023-08-07 $77.25 $78.13 $76.97 $77.83 $77.57 120,254
2023-08-04 $79.38 $79.38 $76.12 $76.39 $76.14 173,611
2023-08-03 $76.48 $77.70 $76.12 $77.32 $77.07 369,313
2023-08-02 $72.15 $73.24 $71.53 $72.14 $71.90 313,783
2023-08-01 $68.48 $70.00 $68.48 $69.79 $69.56 157,659
2023-07-31 $68.01 $68.01 $66.80 $67.74 $67.52 127,710
2023-07-28 $68.00 $68.64 $67.83 $68.09 $67.87 211,708
2023-07-27 $64.87 $67.03 $64.71 $66.84 $66.62 419,588
2023-07-26 $63.19 $64.31 $63.13 $64.14 $63.93 101,217
2023-07-25 $64.49 $64.80 $63.87 $64.32 $64.01 106,561
2023-07-24 $63.50 $64.10 $63.17 $64.04 $63.73 75,867
2023-07-21 $63.38 $64.31 $63.27 $64.14 $63.83 76,201
2023-07-20 $62.74 $63.74 $62.73 $63.48 $63.17 108,294
2023-07-19 $62.55 $63.06 $61.75 $61.79 $61.49 127,429
2023-07-18 $63.10 $63.23 $62.71 $62.82 $62.52 83,378
2023-07-17 $63.66 $63.93 $63.28 $63.43 $63.12 72,883
2023-07-14 $64.29 $64.57 $64.02 $64.39 $64.08 63,102
2023-07-13 $65.77 $66.16 $64.67 $65.36 $65.04 98,819
2023-07-12 $67.75 $67.99 $66.30 $66.79 $66.46 130,647
2023-07-11 $68.00 $68.42 $67.37 $67.99 $67.66 106,781
2023-07-10 $69.02 $69.59 $68.58 $69.25 $68.92 114,790
2023-07-07 $68.61 $69.13 $68.47 $68.90 $68.90 192,497
2023-07-06 $65.83 $66.68 $65.73 $66.49 $66.49 107,996
2023-07-05 $63.10 $64.63 $63.10 $64.18 $64.18 78,644
2023-07-03 $62.47 $63.44 $62.26 $63.25 $63.25 48,225
2023-06-30 $63.76 $63.91 $62.50 $62.78 $62.78 173,612
2023-06-29 $63.00 $63.91 $62.83 $63.60 $63.60 112,503
2023-06-28 $61.56 $62.22 $61.31 $61.51 $61.51 69,430
2023-06-27 $61.79 $62.65 $61.74 $62.15 $62.15 44,344
2023-06-26 $61.40 $62.00 $61.30 $61.95 $61.85 145,068
2023-06-23 $61.19 $61.71 $61.04 $61.47 $61.37 108,850
2023-06-22 $62.27 $62.94 $61.93 $62.73 $62.63 68,958
2023-06-21 $62.45 $63.27 $61.37 $61.37 $61.27 91,981
2023-06-20 $62.06 $62.14 $61.33 $61.53 $61.43 129,817
2023-06-16 $63.09 $63.73 $62.49 $62.77 $62.67 193,946
2023-06-15 $62.38 $62.85 $61.57 $62.33 $62.23 132,010
2023-06-14 $63.92 $64.08 $62.91 $63.17 $63.07 214,144
2023-06-13 $63.73 $65.38 $63.73 $64.92 $64.82 100,510
2023-06-12 $63.79 $65.10 $63.63 $63.77 $63.67 35,303
2023-06-09 $65.32 $65.55 $64.45 $64.65 $64.55 43,784
2023-06-08 $66.66 $66.66 $64.53 $65.03 $64.93 121,563
2023-06-07 $64.70 $66.65 $64.52 $66.00 $65.89 51,339
2023-06-06 $65.97 $66.27 $64.85 $64.86 $64.86 54,775
2023-06-05 $66.95 $66.95 $65.57 $66.15 $66.15 77,960
2023-06-02 $65.15 $66.76 $65.15 $66.68 $66.68 111,815
2023-06-01 $65.39 $66.01 $64.82 $65.70 $65.70 180,465
2023-05-31 $67.10 $67.16 $65.89 $66.10 $66.10 217,131
2023-05-30 $66.94 $67.11 $66.02 $66.25 $66.25 60,162
2023-05-26 $68.65 $68.65 $67.74 $67.76 $67.76 67,379
2023-05-25 $68.02 $68.97 $67.62 $68.16 $68.16 53,367
2023-05-24 $67.55 $68.66 $67.55 $68.41 $68.31 40,319
2023-05-23 $69.00 $69.10 $67.84 $68.09 $67.99 54,859
2023-05-22 $67.59 $68.77 $67.59 $68.73 $68.63 34,086
2023-05-19 $67.00 $67.57 $66.93 $67.36 $67.26 54,192
2023-05-18 $65.73 $66.64 $65.73 $66.25 $66.15 52,175
2023-05-17 $64.94 $65.78 $64.94 $65.37 $65.28 39,131
2023-05-16 $65.29 $65.97 $65.00 $65.02 $64.92 42,070
2023-05-15 $65.24 $65.57 $65.14 $65.47 $65.37 35,609
2023-05-12 $63.79 $64.77 $63.76 $64.64 $64.55 59,672
2023-05-11 $64.21 $64.70 $63.73 $63.73 $63.64 54,303
2023-05-10 $65.43 $65.72 $65.27 $65.61 $65.52 46,389
2023-05-09 $65.49 $66.01 $65.04 $65.66 $65.56 35,817
2023-05-08 $66.23 $66.48 $65.90 $66.13 $66.13 40,733
2023-05-05 $66.95 $67.16 $66.13 $66.17 $66.17 67,254
2023-05-04 $65.32 $65.58 $64.17 $65.40 $65.40 44,653
2023-05-03 $64.20 $65.04 $63.67 $64.03 $64.03 42,317
2023-05-02 $65.52 $65.65 $63.85 $63.98 $63.98 85,530
2023-05-01 $63.77 $67.16 $63.65 $66.78 $66.78 100,385
2023-04-28 $62.82 $63.20 $62.37 $62.71 $62.71 19,909
2023-04-27 $65.03 $65.64 $64.16 $64.24 $64.24 95,810
2023-04-26 $64.50 $65.71 $64.11 $65.71 $65.71 91,634
2023-04-25 $63.75 $64.13 $62.65 $63.83 $63.83 101,540
2023-04-24 $64.49 $64.80 $63.91 $64.14 $64.04 79,082
2023-04-21 $62.95 $64.41 $62.95 $64.33 $64.33 90,576
2023-04-20 $62.56 $62.64 $62.06 $62.37 $62.37 83,059
2023-04-19 $63.13 $63.51 $62.50 $62.75 $62.75 108,819
2023-04-18 $63.06 $63.13 $62.14 $62.99 $62.99 78,637
2023-04-17 $61.27 $63.17 $61.27 $63.03 $63.03 88,676
2023-04-14 $60.80 $61.46 $60.68 $61.12 $61.12 105,177
2023-04-13 $59.50 $60.68 $59.25 $60.41 $60.41 51,072
2023-04-12 $59.95 $61.15 $59.95 $60.06 $60.06 51,993
2023-04-11 $60.04 $60.43 $59.72 $59.72 $59.72 29,562
2023-04-10 $60.34 $61.58 $60.34 $60.92 $60.92 56,247
2023-04-06 $60.45 $60.58 $60.02 $60.25 $60.25 96,970
2023-04-05 $61.01 $61.52 $60.33 $60.40 $60.40 96,145
2023-04-04 $61.55 $61.60 $60.04 $60.73 $60.73 58,394
2023-04-03 $60.78 $61.12 $60.10 $60.80 $60.80 68,882
2023-03-31 $61.50 $62.16 $60.78 $60.95 $60.95 71,260
2023-03-30 $62.66 $62.93 $61.95 $62.43 $62.43 66,248
2023-03-29 $64.05 $64.05 $63.00 $63.23 $63.23 111,337
2023-03-28 $64.34 $64.54 $63.75 $63.96 $63.96 64,244
2023-03-27 $64.26 $64.47 $62.91 $64.35 $64.35 140,226
2023-03-24 $63.60 $64.47 $63.08 $63.08 $63.08 123,538
2023-03-23 $63.35 $64.15 $63.05 $63.34 $63.34 61,179
2023-03-22 $62.99 $63.12 $61.50 $61.50 $61.50 227,491
2023-03-21 $66.04 $66.04 $64.04 $64.15 $64.15 51,491
2023-03-20 $64.14 $65.15 $63.03 $63.71 $63.71 72,364
2023-03-17 $63.01 $64.28 $62.21 $64.16 $64.16 121,246
2023-03-16 $66.78 $69.20 $65.04 $65.41 $65.41 292,315
2023-03-15 $66.33 $70.19 $66.00 $69.86 $69.86 430,620
2023-03-14 $65.69 $67.22 $64.83 $67.18 $67.18 214,854
2023-03-13 $61.88 $65.23 $61.17 $64.36 $64.36 426,758
2023-03-10 $62.08 $62.48 $60.30 $62.19 $62.19 521,481
2023-03-09 $65.16 $65.18 $64.01 $64.13 $64.13 208,539
2023-03-08 $64.21 $64.72 $63.61 $64.65 $64.65 121,022
2023-03-07 $66.23 $66.88 $65.22 $65.71 $65.71 190,091
2023-03-06 $66.07 $67.43 $66.07 $67.10 $67.10 81,579
2023-03-03 $66.74 $67.46 $65.40 $65.40 $65.40 151,865
2023-03-02 $68.88 $69.40 $68.13 $68.48 $68.48 165,148
2023-03-01 $66.31 $67.43 $65.90 $66.60 $66.60 117,337
2023-02-28 $66.45 $66.70 $64.77 $64.77 $64.77 81,473
2023-02-27 $66.01 $66.48 $65.41 $66.14 $66.14 75,227
2023-02-24 $65.14 $66.49 $64.51 $65.82 $65.82 120,948
2023-02-23 $66.22 $66.42 $64.91 $65.33 $65.33 169,386
2023-02-22 $68.26 $68.26 $67.09 $67.68 $67.68 101,039
2023-02-21 $67.07 $68.30 $66.98 $67.98 $67.98 138,319
2023-02-17 $66.71 $66.77 $64.60 $64.64 $64.64 107,069
2023-02-16 $63.81 $65.08 $63.70 $64.70 $64.70 265,389
2023-02-15 $61.43 $63.04 $60.95 $62.26 $62.26 178,664
2023-02-14 $60.65 $62.39 $60.10 $60.95 $60.95 119,097
2023-02-13 $61.07 $61.10 $60.13 $60.68 $60.68 70,127
2023-02-10 $59.80 $61.47 $59.80 $61.13 $61.13 408,314
2023-02-09 $57.19 $59.61 $56.88 $59.39 $59.39 98,565
2023-02-08 $59.66 $60.47 $58.85 $58.85 $58.85 96,284
2023-02-07 $59.31 $60.34 $58.70 $60.13 $60.13 96,656
2023-02-06 $59.23 $59.23 $58.53 $58.74 $58.74 81,420
2023-02-03 $59.40 $59.77 $58.57 $59.04 $59.04 165,158
2023-02-02 $58.08 $59.25 $57.65 $58.65 $58.65 340,612
2023-02-01 $58.87 $60.52 $58.08 $59.48 $59.48 277,796
2023-01-31 $60.24 $61.21 $59.47 $59.72 $59.72 112,707
2023-01-30 $61.00 $61.29 $60.25 $61.11 $61.11 64,664
2023-01-27 $62.04 $62.24 $60.58 $60.85 $60.85 83,996
2023-01-26 $61.02 $61.64 $60.21 $60.53 $60.53 113,389
2023-01-25 $60.65 $61.36 $60.02 $60.39 $60.29 122,540
2023-01-24 $62.21 $63.15 $60.44 $60.67 $60.57 105,546
2023-01-23 $63.21 $63.34 $62.22 $62.70 $62.60 176,681
2023-01-20 $61.40 $62.92 $61.13 $62.63 $62.53 170,639
2023-01-19 $61.69 $62.07 $60.83 $61.01 $60.91 93,557
2023-01-18 $60.90 $62.92 $60.58 $61.40 $61.30 205,645
2023-01-17 $64.25 $64.29 $62.95 $63.90 $63.79 102,402
2023-01-13 $62.06 $64.05 $61.28 $63.69 $63.58 169,811
2023-01-12 $62.73 $64.03 $61.54 $61.65 $61.55 214,176
2023-01-11 $62.95 $63.06 $62.00 $62.02 $61.92 214,252
2023-01-10 $63.52 $65.36 $63.14 $64.80 $64.69 353,819
2023-01-09 $63.89 $64.09 $61.15 $61.95 $61.85 566,340
2023-01-06 $65.25 $65.44 $61.66 $62.39 $62.29 651,736
2023-01-05 $67.73 $67.82 $66.05 $66.05 $65.94 95,258
2023-01-04 $66.51 $68.12 $66.39 $67.06 $66.95 135,876
2023-01-03 $67.48 $68.84 $66.90 $67.49 $67.38 175,016
2022-12-30 $71.88 $72.49 $70.38 $71.61 $71.61 147,971
2022-12-29 $72.35 $72.60 $70.33 $71.04 $71.04 119,056
2022-12-28 $70.30 $73.60 $69.85 $72.87 $72.87 160,705
2022-12-27 $71.08 $72.20 $70.52 $72.13 $72.13 155,192
2022-12-23 $68.07 $69.38 $68.07 $69.33 $69.16 229,296
2022-12-22 $66.48 $67.08 $66.08 $66.75 $66.58 98,307
2022-12-21 $64.41 $66.00 $64.02 $65.72 $65.56 87,181
2022-12-20 $64.93 $65.91 $64.59 $65.91 $65.75 157,510
2022-12-19 $62.85 $63.88 $62.69 $63.25 $63.09 121,777
2022-12-16 $62.03 $62.46 $60.55 $61.09 $61.09 115,759
2022-12-15 $61.08 $61.08 $59.88 $60.70 $60.70 160,323
2022-12-14 $64.83 $65.23 $62.76 $62.86 $62.86 184,304
2022-12-13 $63.00 $64.56 $62.46 $64.21 $64.21 192,760
2022-12-12 $65.48 $66.65 $64.64 $66.04 $66.04 118,252
2022-12-09 $64.93 $67.00 $64.90 $66.83 $66.83 197,068
2022-12-08 $64.46 $64.64 $63.25 $63.50 $63.50 188,567
2022-12-07 $62.35 $63.30 $61.62 $62.21 $62.21 184,438
2022-12-06 $64.19 $64.74 $62.52 $63.34 $63.34 147,654
2022-12-05 $63.84 $64.93 $63.71 $64.57 $64.57 182,382
2022-12-02 $64.10 $64.94 $62.15 $62.30 $62.30 384,920
2022-12-01 $65.42 $66.17 $62.32 $62.36 $62.36 285,360
2022-11-30 $68.40 $68.72 $67.37 $67.58 $67.58 218,060
2022-11-29 $66.40 $67.49 $65.83 $67.46 $67.46 318,725
2022-11-28 $64.45 $65.72 $64.16 $64.94 $64.94 144,841
2022-11-25 $66.26 $66.77 $66.11 $66.11 $66.11 101,530
2022-11-23 $65.36 $66.35 $64.90 $65.29 $65.17 278,407
2022-11-22 $66.72 $66.91 $65.20 $65.26 $65.14 504,782
2022-11-21 $68.14 $68.65 $65.74 $66.86 $66.86 1,837,131
2022-11-18 $67.90 $69.27 $67.50 $68.84 $68.84 299,031
2022-11-17 $68.20 $68.86 $67.69 $67.83 $67.83 512,451
2022-11-16 $69.12 $70.13 $66.76 $66.77 $66.77 691,796
2022-11-15 $71.19 $71.83 $69.00 $69.00 $69.00 311,165
2022-11-14 $71.82 $72.90 $71.57 $71.85 $71.85 142,600
2022-11-11 $72.51 $72.58 $71.06 $71.69 $71.69 254,106
2022-11-10 $75.18 $75.99 $72.29 $72.71 $72.71 1,064,121
2022-11-09 $79.05 $79.96 $77.55 $78.25 $78.25 204,411
2022-11-08 $79.22 $79.22 $76.71 $78.17 $78.17 356,515
2022-11-07 $77.48 $80.23 $77.10 $80.19 $80.19 279,578
2022-11-04 $77.50 $78.73 $76.61 $78.32 $78.32 208,159
2022-11-03 $78.14 $78.24 $76.13 $76.92 $76.92 250,393
2022-11-02 $75.62 $77.16 $74.78 $76.39 $76.39 342,482
2022-11-01 $74.93 $77.28 $74.60 $76.93 $76.93 413,665
2022-10-31 $77.84 $78.90 $76.15 $77.66 $77.66 492,518
2022-10-28 $75.47 $77.32 $74.59 $76.77 $76.77 575,022
2022-10-27 $75.47 $76.39 $73.20 $73.99 $73.99 618,317
2022-10-26 $79.09 $79.25 $76.51 $77.01 $77.01 677,257
2022-10-25 $84.02 $84.02 $80.58 $80.97 $80.92 678,314
2022-10-24 $86.38 $88.51 $85.26 $87.08 $87.02 409,546
2022-10-21 $86.60 $88.21 $84.29 $85.14 $85.08 588,575
2022-10-20 $77.35 $81.61 $77.29 $81.22 $81.17 441,063
2022-10-19 $74.21 $76.17 $73.86 $75.98 $75.98 228,354
2022-10-18 $73.06 $74.42 $71.66 $72.57 $72.57 348,324
2022-10-17 $71.09 $73.36 $70.45 $73.26 $73.26 326,273
2022-10-14 $69.00 $71.54 $68.50 $71.36 $71.36 293,972
2022-10-13 $73.27 $73.27 $70.12 $71.03 $71.03 324,427
2022-10-12 $70.75 $70.88 $69.55 $70.27 $70.27 218,240
2022-10-11 $69.75 $70.87 $68.14 $69.69 $69.69 373,820
2022-10-10 $68.71 $70.59 $68.63 $70.09 $70.09 329,285
2022-10-07 $68.53 $68.77 $67.09 $67.78 $67.78 149,594
2022-10-06 $66.58 $68.39 $66.19 $67.58 $67.58 265,231
2022-10-05 $65.96 $67.95 $65.74 $67.53 $67.53 273,632
2022-10-04 $64.86 $65.99 $64.56 $65.30 $65.30 447,553
2022-10-03 $65.74 $66.31 $64.59 $65.63 $65.63 473,856
2022-09-30 $66.65 $68.91 $65.80 $68.19 $68.19 311,295
2022-09-29 $68.48 $68.73 $66.83 $66.83 $66.83 216,993
2022-09-28 $66.14 $67.12 $64.76 $65.02 $65.02 363,795
2022-09-27 $67.22 $68.76 $66.89 $68.18 $68.18 406,650
2022-09-26 $63.70 $65.92 $63.19 $65.49 $65.49 236,234
2022-09-23 $63.84 $64.27 $61.82 $62.59 $62.59 228,905
2022-09-22 $63.41 $65.00 $63.08 $63.85 $63.85 184,383
2022-09-21 $63.21 $63.55 $61.15 $61.19 $61.19 194,179
2022-09-20 $65.00 $65.87 $63.79 $64.04 $64.04 202,577
2022-09-19 $63.66 $63.82 $62.58 $63.27 $63.27 234,325
2022-09-16 $62.29 $63.04 $61.22 $62.90 $62.90 118,675
2022-09-15 $60.90 $61.66 $60.61 $61.27 $61.27 181,793
2022-09-14 $61.74 $62.22 $60.00 $60.21 $60.21 163,533
2022-09-13 $62.90 $63.59 $61.43 $61.70 $61.70 121,202
2022-09-12 $61.25 $63.22 $60.79 $62.41 $62.41 164,376
2022-09-09 $61.97 $62.71 $61.16 $61.74 $61.74 88,167
2022-09-08 $61.56 $62.29 $60.85 $62.15 $62.15 87,617
2022-09-07 $62.00 $62.05 $60.21 $60.65 $60.65 209,479
2022-09-06 $60.76 $62.99 $60.76 $62.99 $62.99 237,610
2022-09-02 $59.62 $59.81 $58.63 $58.95 $58.95 132,768
2022-09-01 $59.88 $60.80 $59.00 $59.67 $59.67 417,016
2022-08-31 $55.90 $56.76 $55.23 $56.51 $56.51 104,102
2022-08-30 $54.80 $55.38 $53.93 $54.63 $54.63 122,005
2022-08-29 $54.74 $55.54 $54.74 $54.94 $54.94 142,422
2022-08-26 $55.52 $55.64 $53.32 $53.64 $53.64 142,273
2022-08-25 $57.93 $57.93 $55.42 $55.70 $55.67 86,688
2022-08-24 $57.58 $58.70 $57.36 $58.24 $58.20 86,178
2022-08-23 $56.77 $57.04 $55.18 $56.42 $56.38 146,237
2022-08-22 $56.46 $57.60 $56.33 $57.47 $57.43 213,625
2022-08-19 $54.90 $55.85 $54.90 $55.67 $55.64 142,100
2022-08-18 $52.04 $52.59 $51.50 $52.27 $52.24 95,974
2022-08-17 $50.49 $51.52 $50.44 $51.16 $51.13 107,212
2022-08-16 $49.66 $50.73 $49.46 $49.52 $49.49 53,610
2022-08-15 $49.65 $49.88 $48.94 $49.82 $49.79 47,767
2022-08-12 $50.02 $50.10 $49.13 $49.13 $49.13 77,150
2022-08-11 $50.27 $52.70 $50.27 $52.32 $52.32 84,983
2022-08-10 $49.85 $50.25 $48.68 $49.55 $49.55 76,779
2022-08-09 $49.77 $50.05 $49.39 $49.64 $49.64 49,249
2022-08-08 $50.24 $50.24 $48.86 $49.00 $49.00 80,228
2022-08-05 $50.91 $52.30 $50.91 $51.27 $51.27 187,244
2022-08-04 $49.14 $49.78 $48.87 $49.07 $49.07 35,749
2022-08-03 $51.34 $52.00 $48.96 $49.14 $49.14 79,215
2022-08-02 $48.68 $51.30 $48.29 $51.14 $51.14 204,582
2022-08-01 $49.89 $49.89 $47.84 $47.98 $47.98 408,665
2022-07-29 $51.26 $51.87 $48.30 $50.73 $50.73 395,173
2022-07-28 $52.36 $52.98 $51.30 $52.16 $52.16 107,876
2022-07-27 $52.46 $53.65 $52.00 $53.54 $53.54 85,312
2022-07-26 $52.13 $52.97 $51.97 $52.82 $52.82 229,005
2022-07-25 $54.67 $55.02 $53.82 $53.86 $53.85 70,972
2022-07-22 $52.34 $53.19 $51.63 $52.64 $52.63 117,197
2022-07-21 $55.03 $55.03 $53.21 $54.09 $54.08 106,695
2022-07-20 $54.07 $55.76 $54.07 $55.45 $55.44 125,085
2022-07-19 $54.71 $55.86 $54.38 $55.24 $55.23 101,907
2022-07-18 $54.33 $55.77 $54.19 $54.63 $54.62 201,373
2022-07-15 $54.83 $55.20 $53.27 $53.50 $53.49 186,983
2022-07-14 $56.79 $57.54 $55.78 $56.07 $56.06 63,251
2022-07-13 $58.75 $59.47 $55.37 $55.42 $55.41 98,783
2022-07-12 $57.01 $57.70 $56.01 $57.33 $57.32 90,047
2022-07-11 $58.05 $58.15 $56.77 $57.70 $57.69 180,052
2022-07-08 $58.81 $60.43 $58.79 $59.91 $59.90 121,079
2022-07-07 $57.69 $59.48 $57.48 $58.59 $58.58 152,913
2022-07-06 $56.60 $58.73 $56.42 $58.56 $58.55 119,215
2022-07-05 $56.11 $57.00 $54.81 $56.87 $56.86 253,461
2022-07-01 $55.09 $57.31 $53.37 $56.77 $56.75 129,643
2022-06-30 $57.12 $57.12 $55.50 $56.47 $56.46 259,701
2022-06-29 $59.36 $59.36 $57.58 $57.89 $57.88 90,411
2022-06-28 $61.71 $62.38 $60.31 $60.33 $60.32 65,256
2022-06-27 $62.29 $62.50 $61.15 $61.57 $61.55 83,116
2022-06-24 $60.45 $61.75 $59.92 $61.57 $61.55 131,441
2022-06-23 $60.29 $60.41 $57.61 $59.21 $59.20 211,607
2022-06-22 $61.53 $61.66 $60.47 $60.47 $60.46 89,753
2022-06-21 $61.80 $63.98 $61.59 $62.69 $62.67 217,315
2022-06-17 $58.98 $60.44 $58.00 $59.95 $59.94 137,363
2022-06-16 $62.12 $62.63 $59.03 $59.21 $59.20 316,720
2022-06-15 $63.09 $63.09 $60.00 $60.20 $60.19 364,437
2022-06-14 $63.07 $64.94 $62.52 $64.48 $64.46 203,787
2022-06-13 $60.57 $63.84 $60.40 $62.41 $62.39 530,212
2022-06-10 $56.25 $58.66 $55.81 $57.88 $57.87 302,245
2022-06-09 $56.15 $56.90 $55.10 $56.61 $56.60 305,428
2022-06-08 $55.38 $56.33 $54.95 $56.33 $56.32 98,411
2022-06-07 $54.75 $54.87 $54.00 $54.72 $54.71 109,754
2022-06-06 $54.01 $56.20 $53.79 $55.80 $55.79 93,085
2022-06-03 $54.34 $54.66 $53.33 $53.38 $53.37 96,747
2022-06-02 $53.13 $54.30 $53.08 $53.70 $53.69 99,086
2022-06-01 $52.88 $54.54 $51.94 $53.70 $53.69 143,966
2022-05-31 $53.22 $54.94 $52.96 $54.67 $54.66 197,277
2022-05-27 $51.42 $51.68 $50.85 $51.20 $51.19 227,585
2022-05-26 $52.29 $53.67 $52.15 $52.55 $52.54 89,636
2022-05-25 $51.58 $52.87 $51.41 $52.32 $52.31 123,281
2022-05-24 $53.19 $53.24 $51.33 $52.03 $52.01 300,669
2022-05-23 $54.02 $54.36 $53.22 $53.68 $53.66 172,542
2022-05-20 $54.89 $54.89 $51.60 $52.00 $51.98 632,728
2022-05-19 $54.50 $56.24 $54.25 $55.72 $55.70 298,346
2022-05-18 $59.15 $59.28 $56.40 $56.61 $56.59 144,591
2022-05-17 $60.45 $60.85 $59.85 $60.62 $60.60 129,442
2022-05-16 $59.26 $59.49 $57.40 $58.56 $58.54 173,881
2022-05-13 $60.55 $61.24 $60.43 $61.14 $61.12 195,828
2022-05-12 $58.36 $59.10 $57.22 $59.10 $59.08 299,665
2022-05-11 $62.14 $62.68 $58.22 $58.25 $58.23 302,484
2022-05-10 $60.33 $62.21 $59.65 $61.87 $61.85 370,739
2022-05-09 $64.18 $64.51 $60.87 $61.14 $61.12 663,394
2022-05-06 $61.77 $63.80 $61.62 $63.02 $63.00 395,516
2022-05-05 $59.66 $62.54 $59.66 $61.28 $61.26 220,630
2022-05-04 $58.27 $59.41 $57.50 $58.12 $58.10 99,259
2022-05-03 $58.07 $59.70 $57.86 $58.99 $58.97 192,427
2022-05-02 $59.60 $61.10 $59.35 $60.56 $60.54 258,809
2022-04-29 $58.09 $58.70 $57.00 $58.43 $58.41 126,492
2022-04-28 $57.21 $57.75 $56.75 $56.86 $56.84 138,627
2022-04-27 $55.73 $57.11 $55.03 $56.80 $56.78 134,718
2022-04-26 $55.22 $55.41 $54.30 $55.00 $54.98 151,291
2022-04-25 $55.92 $56.22 $54.55 $55.89 $55.87 134,405
2022-04-22 $56.58 $57.11 $55.26 $56.78 $56.76 164,633
2022-04-21 $56.48 $57.84 $56.05 $56.05 $56.03 255,599
2022-04-20 $57.48 $57.52 $55.24 $55.53 $55.51 203,843
2022-04-19 $58.26 $59.20 $57.75 $58.91 $58.89 235,994
2022-04-18 $57.29 $58.54 $57.06 $57.89 $57.87 199,706
2022-04-14 $54.91 $57.42 $54.91 $57.31 $57.29 178,228
2022-04-13 $57.57 $57.57 $53.85 $55.53 $55.51 377,050
2022-04-12 $57.90 $58.55 $57.36 $57.81 $57.79 310,542
2022-04-11 $57.21 $59.40 $57.12 $58.96 $58.94 297,856
2022-04-08 $54.23 $57.64 $54.09 $56.50 $56.48 258,153
2022-04-07 $51.72 $53.95 $51.72 $53.37 $53.35 296,174
2022-04-06 $51.26 $51.82 $50.21 $50.78 $50.76 340,520
2022-04-05 $47.90 $49.95 $47.60 $49.22 $49.20 157,977
2022-04-04 $47.92 $49.26 $47.85 $47.93 $47.91 173,877
2022-04-01 $49.76 $49.84 $47.30 $47.81 $47.79 140,665
2022-03-31 $50.06 $50.22 $49.61 $49.84 $49.82 132,746
2022-03-30 $50.93 $51.00 $49.75 $50.01 $49.99 67,096
2022-03-29 $50.71 $50.74 $49.35 $50.32 $50.30 94,709
2022-03-28 $50.58 $51.28 $50.00 $51.08 $51.06 135,850
2022-03-25 $48.65 $50.22 $48.65 $49.90 $49.88 82,129
2022-03-24 $46.87 $47.89 $46.75 $47.60 $47.58 82,274
2022-03-23 $46.79 $47.11 $45.77 $45.77 $45.75 94,683
2022-03-22 $47.42 $47.74 $47.07 $47.46 $47.44 122,768
2022-03-21 $46.13 $47.00 $45.91 $46.68 $46.66 68,485
2022-03-18 $45.58 $45.86 $44.75 $44.78 $44.76 125,413
2022-03-17 $45.94 $46.76 $45.67 $46.75 $46.73 225,407
2022-03-16 $46.44 $47.40 $46.00 $46.88 $46.86 244,521
2022-03-15 $45.59 $46.69 $45.27 $46.60 $46.58 69,884
2022-03-14 $45.91 $46.70 $45.80 $46.51 $46.49 89,428
2022-03-11 $44.88 $45.34 $44.10 $44.84 $44.82 110,647
2022-03-10 $45.46 $46.06 $45.15 $45.56 $45.54 201,365
2022-03-09 $45.06 $45.75 $44.83 $45.38 $45.36 43,745
2022-03-08 $45.03 $45.57 $44.90 $45.51 $45.49 107,385
2022-03-07 $44.59 $44.88 $43.90 $44.70 $44.68 91,010
2022-03-04 $43.09 $43.91 $42.84 $43.13 $43.11 59,588
2022-03-03 $44.71 $44.83 $43.81 $44.33 $44.31 36,835
2022-03-02 $43.99 $46.07 $43.62 $45.73 $45.71 87,324
2022-03-01 $43.16 $43.67 $42.30 $42.96 $42.94 86,590
2022-02-28 $43.44 $43.44 $42.35 $42.61 $42.59 57,529
2022-02-25 $44.34 $44.43 $43.89 $44.00 $43.98 42,177
2022-02-24 $43.76 $44.95 $43.53 $44.38 $44.36 86,422
2022-02-23 $43.77 $44.71 $43.67 $44.71 $44.69 38,359
2022-02-22 $44.26 $44.54 $43.88 $43.90 $43.88 44,775
2022-02-18 $44.70 $44.70 $44.01 $44.01 $44.00 78,835
2022-02-17 $44.97 $45.44 $44.21 $44.87 $44.85 83,722
2022-02-16 $45.41 $46.40 $45.26 $45.59 $45.57 118,383
2022-02-15 $45.68 $46.11 $45.67 $46.08 $46.06 96,921
2022-02-14 $44.35 $45.28 $44.25 $45.15 $45.13 189,850
2022-02-11 $43.99 $45.56 $43.55 $43.66 $43.64 374,964
2022-02-10 $42.99 $43.68 $42.64 $43.68 $43.66 49,416
2022-02-09 $42.16 $42.38 $41.80 $42.33 $42.31 32,115
2022-02-08 $42.25 $43.00 $42.25 $43.00 $42.98 77,715
2022-02-07 $41.62 $42.00 $41.50 $41.99 $41.97 71,417
2022-02-04 $41.23 $41.74 $40.98 $41.45 $41.43 88,350
2022-02-03 $41.25 $41.29 $40.80 $41.04 $41.03 47,887
2022-02-02 $40.89 $40.89 $39.87 $40.50 $40.49 35,205
2022-02-01 $40.62 $41.20 $40.62 $40.90 $40.89 93,516
2022-01-31 $40.79 $40.79 $40.39 $40.65 $40.64 34,470
2022-01-28 $40.53 $40.77 $40.20 $40.21 $40.20 32,332
2022-01-27 $40.07 $40.11 $39.52 $39.66 $39.65 71,269
2022-01-26 $40.45 $40.52 $40.25 $40.40 $40.39 68,133
2022-01-25 $40.19 $40.55 $39.93 $40.28 $40.26 65,592
2022-01-24 $39.19 $39.91 $39.19 $39.91 $39.89 95,108
2022-01-21 $39.47 $39.89 $38.96 $39.45 $39.43 142,836
2022-01-20 $40.03 $40.36 $40.01 $40.11 $40.09 15,883
2022-01-19 $39.94 $40.14 $39.62 $39.96 $39.94 100,497
2022-01-18 $40.40 $40.97 $40.32 $40.97 $40.95 50,979
2022-01-14 $39.26 $39.79 $39.26 $39.65 $39.63 38,011
2022-01-13 $40.00 $40.24 $39.45 $39.47 $39.45 25,077
2022-01-12 $39.05 $39.72 $39.05 $39.56 $39.54 26,532
2022-01-11 $39.31 $39.53 $39.10 $39.22 $39.20 60,055
2022-01-10 $39.49 $39.65 $39.05 $39.05 $39.03 67,924
2022-01-07 $38.97 $39.10 $38.54 $38.63 $38.61 94,223
2022-01-06 $38.95 $39.11 $38.54 $38.54 $38.52 75,897
2022-01-05 $38.13 $38.70 $37.91 $38.66 $38.64 27,358
2022-01-04 $39.44 $39.44 $38.63 $38.63 $38.61 43,870
2022-01-03 $38.30 $39.03 $38.15 $39.00 $38.98 77,023
2021-12-31 $37.84 $38.04 $37.38 $37.54 $37.52 99,521
2021-12-30 $38.02 $38.43 $37.73 $37.74 $37.72 44,598
2021-12-29 $38.55 $39.04 $38.45 $38.73 $38.71 71,626
2021-12-28 $37.76 $38.19 $37.46 $37.92 $37.90 55,712
2021-12-27 $38.20 $38.36 $37.99 $38.03 $38.01 15,014
2021-12-23 $37.89 $38.62 $37.89 $38.28 $38.26 25,885
2021-12-22 $38.21 $38.39 $38.11 $38.20 $38.18 44,011
2021-12-21 $39.00 $39.20 $38.68 $38.73 $38.71 68,748
2021-12-20 $38.05 $38.87 $37.96 $38.82 $38.80 36,947
2021-12-17 $38.25 $38.26 $37.80 $38.08 $38.06 73,125
2021-12-16 $38.92 $38.92 $38.50 $38.65 $38.63 21,085
2021-12-15 $38.93 $38.98 $38.63 $38.89 $38.87 39,070
2021-12-14 $38.69 $39.22 $38.64 $38.78 $38.76 22,629
2021-12-13 $38.72 $38.81 $38.60 $38.68 $38.66 59,783
2021-12-10 $39.28 $39.61 $39.12 $39.41 $39.39 94,141
2021-12-09 $39.53 $39.64 $39.19 $39.54 $39.52 64,086
2021-12-08 $40.14 $40.49 $39.91 $40.43 $40.41 29,325
2021-12-07 $40.25 $40.38 $39.85 $40.27 $40.25 26,840
2021-12-06 $39.64 $40.44 $39.50 $40.38 $40.36 88,942
2021-12-03 $39.95 $40.26 $38.62 $38.93 $38.91 59,531
2021-12-02 $39.50 $39.85 $39.35 $39.62 $39.60 32,954
2021-12-01 $40.61 $40.70 $39.80 $39.91 $39.89 79,169
2021-11-30 $40.09 $40.09 $39.15 $39.52 $39.50 75,535
2021-11-29 $40.85 $40.91 $40.04 $40.16 $40.14 51,546
2021-11-26 $39.63 $39.74 $39.11 $39.60 $39.58 112,557
2021-11-24 $40.79 $40.79 $40.04 $40.08 $40.06 42,930
2021-11-23 $40.54 $40.91 $40.41 $40.77 $40.75 145,507
2021-11-22 $39.85 $40.12 $39.68 $39.89 $39.87 59,373
2021-11-19 $39.73 $39.87 $39.30 $39.30 $39.28 71,451
2021-11-18 $40.39 $40.39 $39.68 $39.79 $39.77 172,858
2021-11-17 $41.27 $41.27 $40.20 $40.21 $40.19 90,672
2021-11-16 $40.92 $41.31 $40.48 $41.18 $41.16 19,872
2021-11-15 $40.50 $41.36 $40.44 $41.27 $41.25 192,558
2021-11-12 $40.25 $40.46 $40.05 $40.38 $40.36 93,280
2021-11-11 $40.05 $40.17 $39.86 $39.93 $39.91 38,115
2021-11-10 $38.90 $39.93 $38.90 $39.83 $39.81 132,477
2021-11-09 $38.58 $38.89 $38.05 $38.67 $38.65 145,080
2021-11-08 $38.98 $39.24 $38.79 $38.79 $38.77 48,886
2021-11-05 $38.97 $39.09 $38.72 $38.80 $38.78 181,280
2021-11-04 $40.52 $40.52 $39.70 $39.75 $39.73 59,506
2021-11-03 $40.32 $41.05 $40.05 $40.91 $40.89 48,348
2021-11-02 $41.06 $41.06 $40.50 $40.61 $40.59 34,396
2021-11-01 $41.26 $41.42 $40.83 $41.09 $41.07 67,826
2021-10-29 $40.58 $40.58 $39.68 $40.12 $40.10 51,641
2021-10-28 $40.59 $40.85 $40.27 $40.27 $40.25 23,842
2021-10-27 $40.64 $40.73 $39.94 $40.24 $40.22 210,215
2021-10-26 $41.44 $41.78 $41.23 $41.33 $41.31 51,207
2021-10-25 $41.50 $41.80 $41.39 $41.74 $41.72 32,168
2021-10-22 $41.37 $41.37 $40.94 $41.03 $41.01 42,490
2021-10-21 $41.62 $41.89 $41.50 $41.70 $41.68 33,914
2021-10-20 $41.40 $41.91 $41.40 $41.72 $41.70 101,958
2021-10-19 $40.80 $41.20 $40.77 $41.18 $41.16 56,868
2021-10-18 $40.80 $40.87 $40.20 $40.35 $40.33 48,559
2021-10-15 $40.60 $41.05 $40.51 $40.58 $40.56 18,265
2021-10-14 $40.24 $40.43 $40.03 $40.04 $40.02 47,611
2021-10-13 $40.87 $40.87 $40.23 $40.23 $40.21 112,645
2021-10-12 $41.77 $41.83 $40.97 $40.97 $40.95 128,526
2021-10-11 $42.16 $42.16 $41.84 $42.06 $42.04 76,392
2021-10-08 $42.01 $42.31 $41.95 $42.16 $42.14 64,809
2021-10-07 $41.30 $41.74 $41.15 $41.50 $41.48 82,197
2021-10-06 $40.91 $40.99 $40.63 $40.77 $40.75 38,165
2021-10-05 $40.51 $41.19 $40.51 $40.87 $40.85 51,811
2021-10-04 $40.51 $41.00 $40.08 $40.30 $40.28 54,926
2021-10-01 $40.51 $40.70 $40.16 $40.43 $40.41 40,883
2021-09-30 $41.03 $41.14 $40.61 $40.67 $40.65 77,346
2021-09-29 $40.88 $41.32 $40.60 $40.82 $40.80 103,131
2021-09-28 $40.71 $41.00 $40.60 $40.88 $40.86 257,079
2021-09-27 $40.10 $40.10 $39.67 $39.85 $39.83 31,570
2021-09-24 $39.58 $39.93 $39.39 $39.93 $39.91 127,219
2021-09-23 $38.93 $39.78 $38.93 $39.61 $39.59 107,069
2021-09-22 $38.74 $38.81 $38.22 $38.53 $38.51 48,095
2021-09-21 $38.98 $39.03 $38.66 $38.66 $38.64 36,411
2021-09-20 $38.93 $39.10 $38.60 $38.70 $38.68 31,138
2021-09-17 $39.44 $39.54 $39.29 $39.48 $39.46 14,559
2021-09-16 $39.44 $39.44 $39.11 $39.41 $39.39 8,345
2021-09-15 $38.78 $39.45 $38.78 $39.10 $39.08 20,435
2021-09-14 $39.34 $39.34 $38.72 $38.77 $38.75 170,229
2021-09-13 $39.68 $39.68 $39.30 $39.45 $39.43 44,063
2021-09-10 $39.65 $40.05 $39.65 $40.03 $40.01 21,218
2021-09-09 $40.03 $40.10 $39.30 $39.48 $39.46 31,584
2021-09-08 $40.20 $40.29 $40.02 $40.26 $40.24 18,048
2021-09-07 $40.04 $40.35 $39.98 $40.25 $40.23 33,474
2021-09-03 $39.75 $39.94 $39.53 $39.88 $39.86 80,210
2021-09-02 $39.54 $39.80 $39.34 $39.34 $39.32 20,938
2021-09-01 $39.73 $39.83 $39.50 $39.73 $39.71 16,861
2021-08-31 $39.43 $39.82 $39.25 $39.76 $39.75 18,977
2021-08-30 $39.70 $39.70 $39.27 $39.31 $39.30 52,333
2021-08-27 $40.00 $40.02 $39.69 $39.69 $39.67 55,240
2021-08-26 $40.44 $40.44 $40.03 $40.07 $40.05 17,096
2021-08-25 $39.66 $40.34 $39.66 $40.24 $40.22 76,670
2021-08-24 $39.63 $39.84 $39.50 $39.72 $39.70 16,421
2021-08-23 $39.58 $39.62 $39.19 $39.35 $39.34 22,129
2021-08-20 $39.50 $39.60 $39.34 $39.48 $39.47 19,358
2021-08-19 $39.13 $39.65 $39.13 $39.41 $39.39 37,492
2021-08-18 $39.77 $39.85 $39.33 $39.43 $39.41 11,274
2021-08-17 $39.51 $39.73 $39.36 $39.62 $39.61 17,850
2021-08-16 $39.72 $39.72 $39.12 $39.48 $39.46 131,802
2021-08-13 $40.50 $40.63 $39.71 $39.98 $39.96 185,691
2021-08-12 $40.88 $41.16 $40.73 $40.80 $40.78 35,243
2021-08-11 $40.85 $41.18 $40.49 $40.56 $40.54 38,317
2021-08-10 $40.32 $41.13 $40.32 $41.05 $41.04 38,272
2021-08-09 $41.03 $41.36 $40.65 $41.05 $41.03 69,232
2021-08-06 $40.87 $41.78 $40.87 $41.42 $41.40 93,254
2021-08-05 $39.95 $40.32 $39.91 $40.16 $40.14 16,602
2021-08-04 $39.78 $40.34 $39.59 $39.76 $39.74 31,051
2021-08-03 $40.07 $40.25 $39.87 $39.97 $39.95 30,105
2021-08-02 $40.46 $40.46 $39.66 $40.08 $40.07 72,900
2021-07-30 $40.60 $40.60 $40.25 $40.55 $40.53 31,580
2021-07-29 $40.50 $40.62 $40.36 $40.50 $40.48 36,871
2021-07-28 $40.37 $40.64 $40.35 $40.36 $40.34 123,039
2021-07-27 $40.41 $40.41 $40.10 $40.17 $40.15 27,981
2021-07-26 $40.42 $40.76 $40.24 $40.60 $40.58 59,472
2021-07-23 $40.44 $40.44 $40.26 $40.29 $40.27 52,524
2021-07-22 $40.32 $40.36 $39.77 $40.11 $40.09 51,885
2021-07-21 $40.17 $40.58 $40.05 $40.27 $40.25 99,782
2021-07-20 $38.80 $39.88 $38.65 $39.67 $39.65 34,995
2021-07-19 $39.05 $39.05 $38.46 $38.78 $38.77 148,911
2021-07-16 $40.21 $40.21 $39.64 $39.70 $39.68 42,107
2021-07-15 $39.91 $40.20 $39.45 $39.45 $39.43 110,967
2021-07-14 $40.65 $40.66 $40.29 $40.31 $40.29 61,409
2021-07-13 $40.48 $41.32 $39.99 $41.24 $41.22 97,563
2021-07-12 $40.50 $40.68 $40.24 $40.45 $40.43 38,539
2021-07-09 $41.07 $41.26 $40.23 $40.33 $40.31 117,895
2021-07-08 $39.93 $40.60 $39.77 $40.46 $40.44 106,992
2021-07-07 $39.00 $39.79 $38.81 $39.51 $39.49 106,109
2021-07-06 $39.59 $39.93 $39.30 $39.62 $39.60 64,407
2021-07-02 $40.81 $40.81 $40.11 $40.13 $40.12 30,324
2021-07-01 $41.07 $41.23 $40.47 $40.57 $40.55 87,304
2021-06-30 $41.75 $41.81 $41.35 $41.41 $41.39 39,816
2021-06-29 $42.11 $42.11 $41.94 $41.94 $41.92 10,866
2021-06-28 $42.71 $42.71 $42.00 $42.08 $42.06 41,577
2021-06-25 $42.93 $43.86 $42.91 $43.30 $43.28 48,657
2021-06-24 $43.00 $43.00 $42.64 $42.79 $42.77 17,613
2021-06-23 $43.02 $43.26 $42.91 $42.95 $42.93 72,971
2021-06-22 $44.24 $44.24 $43.25 $43.25 $43.23 20,230
2021-06-21 $43.54 $44.23 $43.50 $44.01 $43.99 51,160
2021-06-18 $43.65 $43.65 $42.46 $42.52 $42.50 80,132
2021-06-17 $45.61 $45.61 $43.10 $44.51 $44.49 72,018
2021-06-16 $45.60 $45.80 $45.27 $45.55 $45.53 91,007
2021-06-15 $45.78 $46.20 $45.55 $45.71 $45.69 77,326
2021-06-14 $44.95 $45.90 $44.93 $45.73 $45.71 61,910
2021-06-11 $45.11 $45.11 $44.65 $44.75 $44.73 23,787
2021-06-10 $45.50 $45.86 $44.65 $44.65 $44.63 72,692
2021-06-09 $45.14 $45.44 $44.62 $45.41 $45.39 79,913
2021-06-08 $46.00 $46.10 $45.07 $45.65 $45.63 70,915
2021-06-07 $46.48 $46.61 $46.24 $46.24 $46.22 49,988
2021-06-04 $47.42 $47.42 $46.50 $46.50 $46.48 66,734
2021-06-03 $47.72 $47.90 $47.50 $47.50 $47.48 81,500
2021-06-02 $48.17 $48.21 $47.55 $47.62 $47.60 83,884
2021-06-01 $48.90 $49.43 $48.62 $48.62 $48.60 99,211
2021-05-28 $48.98 $48.98 $48.50 $48.89 $48.87 72,331
2021-05-27 $49.98 $50.00 $49.31 $49.31 $49.29 66,672
2021-05-26 $49.45 $49.70 $49.12 $49.55 $49.53 68,766
2021-05-25 $49.99 $50.13 $49.39 $49.45 $49.43 83,235
2021-05-24 $50.36 $50.44 $49.90 $50.29 $50.27 66,126
2021-05-21 $50.13 $50.86 $50.05 $50.38 $50.36 81,082
2021-05-20 $50.92 $51.25 $50.00 $50.27 $50.25 129,782
2021-05-19 $49.64 $50.34 $49.23 $50.00 $49.98 139,046
2021-05-18 $48.25 $48.52 $48.20 $48.42 $48.40 106,764
2021-05-17 $48.49 $48.67 $48.27 $48.35 $48.33 180,475
2021-05-14 $49.87 $49.88 $48.66 $48.66 $48.64 161,426
2021-05-13 $50.97 $50.98 $49.95 $50.04 $50.02 169,518
2021-05-12 $50.23 $51.04 $50.23 $50.76 $50.74 98,402
2021-05-11 $50.04 $50.04 $50.02 $50.02 $50.00 47,325

Simplify Interest Rate Hedge ETF (PFIX) News Headlines

Recent Simplify Interest Rate Hedge ETF (PFIX) News
Similar Companies to Simplify Interest Rate Hedge ETF (PFIX) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.