Simplify Bond Bull ETF (RFIX)
AMEX: RFIX
· Real-Time Price · USD
42.34
0.28 (0.67%)
At close: Aug 18, 2025, 3:59 PM
41.89
-1.06%
After-hours: Aug 18, 2025, 06:24 PM EDT
RFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 42.70 | 42.78 | 41.95 | 42.06 | 42.06 | -1.64% | 242,906 |
| Aug 14, 2025 | 43.91 | 44.54 | 42.76 | 42.76 | 42.76 | -3.95% | 157,100 |
| Aug 13, 2025 | 43.95 | 45.26 | 43.95 | 44.52 | 44.52 | 2.16% | 205,600 |
| Aug 12, 2025 | 43.50 | 44.25 | 43.25 | 43.58 | 43.58 | -1.54% | 153,825 |
| Aug 11, 2025 | 44.50 | 45.12 | 44.07 | 44.26 | 44.26 | 0.48% | 137,200 |
| Aug 8, 2025 | 44.32 | 44.66 | 43.84 | 44.05 | 44.05 | -1.70% | 114,400 |
| Aug 7, 2025 | 45.05 | 45.51 | 44.28 | 44.81 | 44.81 | -0.29% | 121,646 |
| Aug 6, 2025 | 45.39 | 45.65 | 44.01 | 44.94 | 44.94 | -1.73% | 116,232 |
| Aug 5, 2025 | 45.50 | 46.02 | 45.00 | 45.73 | 45.73 | 0.40% | 212,300 |
| Aug 4, 2025 | 46.24 | 46.25 | 44.85 | 45.55 | 45.55 | -1.49% | 55,300 |
| Aug 1, 2025 | 45.51 | 46.25 | 45.49 | 46.24 | 46.24 | 1.40% | 152,013 |
| Jul 31, 2025 | 45.20 | 45.95 | 44.95 | 45.60 | 45.60 | 2.52% | 205,100 |
| Jul 30, 2025 | 45.23 | 45.41 | 44.48 | 44.48 | 44.48 | -3.22% | 257,700 |
| Jul 29, 2025 | 44.76 | 45.96 | 44.69 | 45.96 | 45.96 | 3.44% | 87,800 |
| Jul 28, 2025 | 44.76 | 45.69 | 43.95 | 44.43 | 44.43 | -2.65% | 198,400 |
| Jul 25, 2025 | 44.31 | 45.64 | 44.25 | 45.64 | 45.44 | 2.35% | 131,545 |
| Jul 24, 2025 | 43.84 | 44.70 | 43.65 | 44.59 | 44.39 | 0.91% | 84,608 |
| Jul 23, 2025 | 44.52 | 44.52 | 43.70 | 44.19 | 44.00 | -2.60% | 42,600 |
| Jul 22, 2025 | 44.77 | 45.47 | 44.77 | 45.37 | 45.17 | 0.82% | 24,200 |
| Jul 21, 2025 | 45.29 | 45.78 | 45.00 | 45.00 | 44.80 | 1.72% | 53,100 |