Simplify Downside Interes... (RFIX)
52.01
-0.14 (-0.27%)
At close: Apr 15, 2025, 3:59 PM
52.42
0.78%
After-hours: Apr 15, 2025, 08:00 PM EDT
Simplify Downside Interest Rate Hedge Strategy ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 52.57 | 52.57 | 53.24 | 53.24 | 51.50 | 51.50 | 52.15 | 52.15 | 0.27% | 153,277 |
| Apr 11, 2025 | 51.20 | 51.20 | 52.46 | 52.46 | 49.26 | 49.26 | 52.01 | 52.01 | -0.44% | 157,300 |
| Apr 10, 2025 | 52.43 | 52.43 | 53.83 | 53.83 | 51.21 | 51.21 | 52.24 | 52.24 | -2.36% | 54,400 |
| Apr 9, 2025 | 51.35 | 51.35 | 53.84 | 53.84 | 50.86 | 50.86 | 53.50 | 53.50 | 0.92% | 228,200 |
| Apr 8, 2025 | 53.40 | 53.40 | 54.27 | 54.27 | 52.00 | 52.00 | 53.01 | 53.01 | -1.83% | 69,318 |
| Apr 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 53.00 | 53.00 | 54.00 | 54.00 | -5.94% | 590,012 |
| Apr 4, 2025 | 58.00 | 58.00 | 58.95 | 58.95 | 55.31 | 55.31 | 57.41 | 57.41 | 3.61% | 187,307 |
| Apr 3, 2025 | 56.43 | 56.43 | 56.44 | 56.44 | 55.00 | 55.00 | 55.41 | 55.41 | 2.08% | 121,704 |
| Apr 2, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 52.81 | 52.81 | 54.28 | 54.28 | -0.09% | 33,086 |
| Apr 1, 2025 | 54.13 | 54.13 | 55.45 | 55.45 | 54.13 | 54.13 | 54.33 | 54.33 | 1.55% | 69,331 |
| Mar 31, 2025 | 54.13 | 54.13 | 54.22 | 54.22 | 52.58 | 52.58 | 53.50 | 53.50 | 2.63% | 19,500 |
| Mar 28, 2025 | 51.76 | 51.76 | 52.42 | 52.42 | 51.64 | 51.64 | 52.13 | 52.13 | 3.23% | 61,200 |
| Mar 27, 2025 | 50.50 | 50.50 | 50.69 | 50.69 | 50.04 | 50.04 | 50.50 | 50.50 | -1.62% | 77,200 |
| Mar 26, 2025 | 50.99 | 50.99 | 51.61 | 51.61 | 50.90 | 50.90 | 51.33 | 51.33 | -0.93% | 18,204 |
| Mar 25, 2025 | 51.70 | 51.55 | 52.33 | 52.18 | 51.43 | 51.28 | 51.81 | 51.66 | 1.19% | 21,707 |
| Mar 24, 2025 | 51.92 | 51.77 | 53.40 | 53.24 | 51.10 | 50.95 | 51.20 | 51.05 | -2.92% | 53,927 |
| Mar 21, 2025 | 53.37 | 53.22 | 53.38 | 53.23 | 52.55 | 52.40 | 52.74 | 52.59 | -0.66% | 11,900 |
| Mar 20, 2025 | 53.97 | 53.82 | 53.97 | 53.82 | 52.81 | 52.66 | 53.09 | 52.94 | -0.30% | 11,700 |
| Mar 19, 2025 | 52.88 | 52.72 | 53.44 | 53.28 | 52.50 | 52.34 | 53.25 | 53.09 | 0.66% | 13,300 |
| Mar 18, 2025 | 51.93 | 51.77 | 53.16 | 53.00 | 51.80 | 51.64 | 52.90 | 52.74 | 1.09% | 31,711 |
| Mar 17, 2025 | 52.89 | 52.74 | 53.57 | 53.42 | 52.25 | 52.10 | 52.33 | 52.18 | 0.35% | 33,624 |
| Mar 14, 2025 | 51.93 | 51.78 | 52.65 | 52.50 | 51.50 | 51.35 | 52.15 | 52.00 | -2.41% | 41,400 |
| Mar 13, 2025 | 52.05 | 51.89 | 53.50 | 53.34 | 51.62 | 51.47 | 53.44 | 53.28 | 1.77% | 75,100 |
| Mar 12, 2025 | 52.98 | 52.82 | 53.30 | 53.14 | 52.37 | 52.21 | 52.51 | 52.35 | -1.20% | 345,900 |
| Mar 11, 2025 | 54.18 | 54.03 | 54.83 | 54.68 | 52.57 | 52.42 | 53.15 | 53.00 | -2.26% | 65,325 |
| Mar 10, 2025 | 54.21 | 54.05 | 55.00 | 54.84 | 54.06 | 53.90 | 54.38 | 54.22 | 2.26% | 58,900 |
| Mar 7, 2025 | 53.92 | 53.76 | 54.12 | 53.96 | 52.91 | 52.75 | 53.18 | 53.02 | 0.17% | 301,304 |
| Mar 6, 2025 | 53.65 | 53.50 | 53.81 | 53.66 | 52.25 | 52.10 | 53.09 | 52.94 | -0.06% | 46,900 |
| Mar 5, 2025 | 54.59 | 54.44 | 55.00 | 54.84 | 53.12 | 52.97 | 53.12 | 52.97 | -2.35% | 78,700 |
| Mar 4, 2025 | 56.24 | 56.07 | 56.91 | 56.74 | 54.05 | 53.89 | 54.40 | 54.24 | -3.95% | 142,536 |
| Mar 3, 2025 | 55.00 | 54.84 | 56.74 | 56.58 | 54.45 | 54.30 | 56.64 | 56.48 | 2.52% | 67,320 |
| Feb 28, 2025 | 54.36 | 54.20 | 55.68 | 55.52 | 53.90 | 53.74 | 55.25 | 55.09 | 3.81% | 149,707 |
| Feb 27, 2025 | 53.60 | 53.60 | 53.90 | 53.90 | 53.02 | 53.02 | 53.22 | 53.22 | -2.92% | 36,300 |
| Feb 26, 2025 | 54.42 | 54.42 | 54.98 | 54.98 | 54.00 | 54.00 | 54.82 | 54.82 | 0.94% | 322,443 |
| Feb 25, 2025 | 53.42 | 53.42 | 54.40 | 54.40 | 53.36 | 53.36 | 54.31 | 54.31 | 4.54% | 127,800 |
| Feb 24, 2025 | 51.43 | 51.33 | 52.40 | 52.30 | 51.30 | 51.20 | 51.95 | 51.85 | -0.29% | 192,603 |
| Feb 21, 2025 | 51.00 | 50.90 | 52.13 | 52.03 | 50.60 | 50.50 | 52.10 | 52.00 | 3.41% | 149,600 |
| Feb 20, 2025 | 50.10 | 50.00 | 50.65 | 50.55 | 49.92 | 49.82 | 50.38 | 50.28 | 1.08% | 46,800 |
| Feb 19, 2025 | 49.71 | 49.61 | 49.98 | 49.88 | 49.41 | 49.31 | 49.84 | 49.74 | 0.67% | 50,100 |
| Feb 18, 2025 | 50.17 | 50.07 | 50.67 | 50.57 | 49.51 | 49.41 | 49.51 | 49.41 | -3.70% | 44,400 |
| Feb 14, 2025 | 51.14 | 51.04 | 51.59 | 51.49 | 50.00 | 49.90 | 51.41 | 51.31 | 1.66% | 12,000 |
| Feb 13, 2025 | 51.08 | 50.98 | 51.16 | 51.06 | 50.51 | 50.41 | 50.57 | 50.47 | 2.53% | 13,700 |
| Feb 12, 2025 | 49.86 | 49.77 | 49.88 | 49.79 | 49.10 | 49.01 | 49.32 | 49.23 | -3.78% | 138,917 |
| Feb 11, 2025 | 51.50 | 51.40 | 51.61 | 51.51 | 51.20 | 51.10 | 51.26 | 51.16 | -2.70% | 16,500 |
| Feb 10, 2025 | 52.68 | 52.58 | 53.14 | 53.04 | 52.25 | 52.15 | 52.68 | 52.58 | 0.25% | 15,400 |
| Feb 7, 2025 | 52.93 | 52.83 | 52.93 | 52.83 | 52.28 | 52.18 | 52.55 | 52.45 | -1.46% | 23,233 |
| Feb 6, 2025 | 54.02 | 53.92 | 54.20 | 54.10 | 53.33 | 53.23 | 53.33 | 53.23 | -2.13% | 46,300 |
| Feb 5, 2025 | 54.43 | 54.33 | 55.15 | 55.05 | 54.04 | 53.94 | 54.49 | 54.39 | 2.64% | 36,300 |
| Feb 4, 2025 | 51.97 | 51.87 | 53.09 | 52.99 | 51.84 | 51.74 | 53.09 | 52.99 | 1.34% | 12,600 |
| Feb 3, 2025 | 52.96 | 52.86 | 53.39 | 53.29 | 52.39 | 52.29 | 52.39 | 52.29 | 2.95% | 27,700 |