Simplify Interest Rate Hedge ETF (PFIX)
NYSEARCA: PFIX · Real-Time Price · USD
47.93
+1.18 (2.52%)
At close: Dec 31, 2025, 4:00 PM EST
47.80
-0.13 (-0.27%)
After-hours: Dec 31, 2025, 8:00 PM EST
PFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 47.01 | 47.93 | 46.94 | 47.93 | 47.93 | 2.52% | 720,005 |
| Dec 30, 2025 | 46.96 | 47.28 | 46.48 | 46.75 | 46.75 | 0.62% | 492,061 |
| Dec 29, 2025 | 47.01 | 47.30 | 46.46 | 46.46 | 46.46 | -1.59% | 618,533 |
| Dec 26, 2025 | 47.07 | 47.80 | 46.27 | 47.21 | 47.21 | 0.40% | 394,221 |
| Dec 24, 2025 | 47.42 | 47.89 | 47.00 | 47.02 | 47.02 | -1.71% | 27,220 |
| Dec 23, 2025 | 48.31 | 48.64 | 47.51 | 47.84 | 47.84 | -5.66% | 331,993 |
| Dec 22, 2025 | 50.50 | 51.42 | 50.50 | 50.71 | 48.10 | 0.60% | 224,057 |
| Dec 19, 2025 | 50.73 | 50.86 | 50.28 | 50.41 | 47.82 | -0.40% | 697,339 |
| Dec 18, 2025 | 50.90 | 50.90 | 50.11 | 50.61 | 48.01 | -0.67% | 479,178 |
| Dec 17, 2025 | 50.84 | 51.13 | 50.11 | 50.95 | 48.33 | 0.33% | 437,056 |
| Dec 16, 2025 | 51.66 | 51.85 | 50.50 | 50.78 | 48.17 | -1.34% | 633,484 |
| Dec 15, 2025 | 50.70 | 51.47 | 50.68 | 51.47 | 48.82 | 0.41% | 274,495 |
| Dec 12, 2025 | 51.01 | 51.38 | 50.44 | 51.26 | 48.62 | 1.99% | 235,110 |
| Dec 11, 2025 | 49.52 | 50.26 | 48.95 | 50.26 | 47.67 | 0.14% | 265,258 |
| Dec 10, 2025 | 50.42 | 50.55 | 49.60 | 50.19 | 47.61 | -0.52% | 485,952 |
| Dec 9, 2025 | 49.92 | 50.64 | 49.92 | 50.45 | 47.85 | -0.39% | 581,654 |
| Dec 8, 2025 | 49.93 | 50.93 | 49.87 | 50.65 | 48.04 | 1.44% | 115,334 |
| Dec 5, 2025 | 49.47 | 50.15 | 49.40 | 49.93 | 47.36 | 1.75% | 471,150 |
| Dec 4, 2025 | 48.73 | 49.26 | 48.71 | 49.07 | 46.54 | 1.45% | 160,354 |
| Dec 3, 2025 | 48.26 | 48.84 | 48.26 | 48.37 | 45.88 | -0.78% | 407,692 |
| Dec 2, 2025 | 48.80 | 49.25 | 48.55 | 48.75 | 46.24 | 1.25% | 213,867 |
| Dec 1, 2025 | 47.93 | 48.50 | 47.93 | 48.15 | 45.67 | 2.67% | 346,883 |
| Nov 28, 2025 | 46.55 | 47.49 | 46.55 | 46.90 | 44.49 | 0.60% | 142,248 |
| Nov 26, 2025 | 47.08 | 47.50 | 46.62 | 46.62 | 44.22 | 0.28% | 197,868 |
| Nov 25, 2025 | 46.72 | 47.02 | 45.99 | 46.49 | 44.10 | -2.19% | 422,776 |
| Nov 24, 2025 | 48.03 | 48.36 | 47.40 | 47.53 | 45.08 | -2.02% | 717,658 |
| Nov 21, 2025 | 47.97 | 48.69 | 47.97 | 48.51 | 46.01 | 0.96% | 368,775 |
| Nov 20, 2025 | 47.97 | 48.37 | 47.50 | 48.05 | 45.48 | -0.33% | 427,467 |
| Nov 19, 2025 | 48.21 | 49.00 | 47.88 | 48.21 | 45.63 | -0.69% | 406,473 |
| Nov 18, 2025 | 48.31 | 48.87 | 47.82 | 48.54 | 45.95 | 0.09% | 362,566 |
| Nov 17, 2025 | 47.98 | 48.50 | 47.53 | 48.50 | 45.91 | 0.19% | 93,710 |
| Nov 14, 2025 | 46.42 | 48.41 | 46.42 | 48.41 | 45.82 | 3.11% | 352,922 |
| Nov 13, 2025 | 46.17 | 46.95 | 46.10 | 46.95 | 44.44 | 1.47% | 493,419 |
| Nov 12, 2025 | 45.90 | 46.40 | 45.78 | 46.27 | 43.80 | 0.59% | 297,557 |
| Nov 11, 2025 | 45.95 | 46.27 | 45.68 | 46.00 | 43.54 | 0.11% | 99,873 |
| Nov 10, 2025 | 46.16 | 46.70 | 45.92 | 45.95 | 43.49 | -0.52% | 161,094 |
| Nov 7, 2025 | 46.22 | 46.73 | 45.74 | 46.19 | 43.72 | 0.59% | 549,770 |
| Nov 6, 2025 | 45.76 | 46.53 | 45.60 | 45.92 | 43.47 | -1.20% | 196,207 |
| Nov 5, 2025 | 45.80 | 46.69 | 45.75 | 46.48 | 44.00 | 1.82% | 124,799 |
| Nov 4, 2025 | 45.55 | 45.78 | 45.20 | 45.65 | 43.21 | 0.15% | 259,604 |
| Nov 3, 2025 | 46.16 | 46.16 | 45.37 | 45.58 | 43.14 | 0.09% | 192,850 |
| Oct 31, 2025 | 45.23 | 45.70 | 45.02 | 45.54 | 43.11 | 1.00% | 160,685 |
| Oct 30, 2025 | 44.81 | 45.36 | 44.37 | 45.09 | 42.68 | 1.62% | 648,804 |
| Oct 29, 2025 | 43.96 | 44.51 | 43.85 | 44.37 | 42.00 | 0.05% | 246,496 |
| Oct 28, 2025 | 44.22 | 44.53 | 43.65 | 44.35 | 41.98 | -0.27% | 217,963 |
| Oct 27, 2025 | 44.50 | 45.22 | 44.00 | 44.47 | 42.00 | -1.92% | 373,769 |
| Oct 24, 2025 | 45.62 | 45.95 | 44.88 | 45.34 | 42.82 | -0.15% | 526,446 |
| Oct 23, 2025 | 45.38 | 45.74 | 44.92 | 45.41 | 42.89 | 1.14% | 630,392 |
| Oct 22, 2025 | 44.76 | 45.00 | 44.39 | 44.90 | 42.40 | 0.74% | 224,463 |
| Oct 21, 2025 | 45.25 | 45.25 | 44.40 | 44.57 | 42.09 | -2.07% | 563,082 |