Simplify Interest Rate He... (PFIX)
AMEX: PFIX
· Real-Time Price · USD
49.17
-1.31 (-2.60%)
At close: Sep 10, 2025, 3:34 PM
PFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 50.65 | 51.43 | 50.35 | 50.48 | 50.48 | -0.51% | 476,179 |
| Sep 8, 2025 | 52.32 | 52.41 | 50.40 | 50.74 | 50.74 | -4.12% | 620,241 |
| Sep 5, 2025 | 54.18 | 54.20 | 52.92 | 52.92 | 52.92 | -4.06% | 178,742 |
| Sep 4, 2025 | 55.24 | 56.00 | 55.02 | 55.16 | 55.16 | -1.97% | 183,200 |
| Sep 3, 2025 | 57.11 | 57.38 | 55.82 | 56.27 | 56.27 | -2.78% | 437,164 |
| Sep 2, 2025 | 57.22 | 58.02 | 57.22 | 57.88 | 57.88 | 3.54% | 511,356 |
| Aug 29, 2025 | 55.62 | 56.29 | 55.35 | 55.90 | 55.90 | 1.95% | 578,124 |
| Aug 28, 2025 | 55.75 | 55.77 | 54.22 | 54.83 | 54.83 | -2.04% | 541,600 |
| Aug 27, 2025 | 56.33 | 57.23 | 55.79 | 55.97 | 55.97 | 0.88% | 633,933 |
| Aug 26, 2025 | 55.45 | 56.09 | 55.30 | 55.48 | 55.48 | 0.84% | 595,900 |
| Aug 25, 2025 | 55.58 | 55.84 | 54.77 | 55.02 | 54.42 | -0.52% | 412,900 |
| Aug 22, 2025 | 55.71 | 56.01 | 54.42 | 55.31 | 54.71 | -1.74% | 423,819 |
| Aug 21, 2025 | 55.69 | 56.69 | 55.64 | 56.29 | 55.68 | 2.09% | 336,700 |
| Aug 20, 2025 | 55.27 | 55.71 | 55.00 | 55.14 | 54.54 | -0.47% | 242,200 |
| Aug 19, 2025 | 55.77 | 55.78 | 55.23 | 55.40 | 54.80 | -1.58% | 347,713 |
| Aug 18, 2025 | 55.59 | 56.55 | 55.59 | 56.29 | 55.68 | 1.51% | 247,300 |
| Aug 15, 2025 | 55.00 | 55.80 | 54.33 | 55.45 | 54.85 | 2.34% | 240,000 |
| Aug 14, 2025 | 53.60 | 54.84 | 53.38 | 54.18 | 53.59 | 0.82% | 175,535 |
| Aug 13, 2025 | 54.24 | 54.61 | 53.35 | 53.74 | 53.15 | -2.06% | 231,900 |
| Aug 12, 2025 | 54.95 | 55.70 | 54.83 | 54.87 | 54.27 | 0.77% | 272,254 |