NYSEARCA:PFIX
Simplify Exchange Traded Funds - ETF Price (Quote)
$54.24
+1.17 (+2.20%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.42 | $55.52 | Tuesday, 30th Apr 2024 PFIX stock ended at $54.24. This is 2.20% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.71% from a day low at $53.58 to a day high of $54.50. |
| 90 days | $40.43 | $55.52 | |
| 52 weeks | $37.83 | $114.42 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $53.77 | $54.50 | $53.58 | $54.24 | 184 110 |
| Apr 29, 2024 | $54.25 | $54.25 | $52.92 | $53.07 | 110 871 |
| Apr 26, 2024 | $54.60 | $54.69 | $53.80 | $54.43 | 52 250 |
| Apr 25, 2024 | $55.16 | $55.43 | $54.36 | $55.30 | 89 124 |
| Apr 24, 2024 | $52.96 | $53.88 | $52.83 | $53.48 | 35 527 |
| Apr 23, 2024 | $52.97 | $52.97 | $51.24 | $52.18 | 112 956 |
| Apr 22, 2024 | $53.44 | $53.44 | $52.30 | $52.40 | 31 528 |
| Apr 19, 2024 | $52.31 | $53.18 | $52.20 | $52.74 | 106 719 |
| Apr 18, 2024 | $52.85 | $53.41 | $52.49 | $52.97 | 58 870 |
| Apr 17, 2024 | $54.19 | $54.70 | $52.60 | $52.96 | 130 732 |
| Apr 16, 2024 | $54.82 | $55.52 | $54.24 | $54.89 | 443 457 |
| Apr 15, 2024 | $52.79 | $55.00 | $52.77 | $54.19 | 309 335 |
| Apr 12, 2024 | $51.04 | $51.19 | $50.20 | $51.07 | 232 720 |
| Apr 11, 2024 | $51.09 | $52.39 | $50.76 | $52.00 | 89 861 |
| Apr 10, 2024 | $48.63 | $51.20 | $48.50 | $50.81 | 163 742 |
| Apr 09, 2024 | $47.93 | $48.25 | $47.39 | $47.50 | 67 294 |
| Apr 08, 2024 | $49.50 | $49.53 | $48.77 | $49.08 | 126 325 |
| Apr 05, 2024 | $48.21 | $49.10 | $47.94 | $49.10 | 64 276 |
| Apr 04, 2024 | $47.49 | $48.04 | $46.95 | $46.98 | 29 549 |
| Apr 03, 2024 | $49.44 | $49.44 | $48.16 | $48.23 | 32 473 |
| Apr 02, 2024 | $48.65 | $49.06 | $47.98 | $48.14 | 60 551 |
| Apr 01, 2024 | $45.42 | $47.26 | $45.42 | $47.14 | 80 491 |
| Mar 28, 2024 | $45.39 | $45.67 | $44.53 | $44.80 | 49 707 |
| Mar 27, 2024 | $46.46 | $46.52 | $45.11 | $45.17 | 45 303 |
| Mar 26, 2024 | $47.23 | $47.57 | $46.50 | $46.65 | 59 712 |
