Simplify Bond Bull ETF (RFIX)
AMEX: RFIX
· Real-Time Price · USD
44.77
0.64 (1.45%)
At close: Sep 10, 2025, 3:59 PM
44.94
0.38%
After-hours: Sep 10, 2025, 05:49 PM EDT
RFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 44.10 | 44.61 | 43.63 | 44.13 | 44.13 | -1.65% | 402,540 |
| Sep 8, 2025 | 43.63 | 44.87 | 43.52 | 44.87 | 44.87 | 2.21% | 381,400 |
| Sep 5, 2025 | 43.50 | 44.40 | 43.21 | 43.90 | 43.90 | 1.95% | 116,300 |
| Sep 4, 2025 | 42.08 | 43.06 | 41.45 | 43.06 | 43.06 | 2.23% | 257,700 |
| Sep 3, 2025 | 40.96 | 42.22 | 40.85 | 42.12 | 42.12 | 3.85% | 191,300 |
| Sep 2, 2025 | 40.51 | 40.91 | 40.35 | 40.56 | 40.56 | -1.17% | 186,618 |
| Aug 29, 2025 | 41.73 | 41.90 | 40.90 | 41.04 | 41.04 | -2.49% | 348,800 |
| Aug 28, 2025 | 41.83 | 42.87 | 41.46 | 42.09 | 42.09 | 1.99% | 577,000 |
| Aug 27, 2025 | 41.05 | 41.97 | 40.86 | 41.27 | 41.27 | -1.64% | 314,800 |
| Aug 26, 2025 | 41.41 | 42.49 | 40.80 | 41.96 | 41.96 | 0.26% | 337,000 |
| Aug 25, 2025 | 42.03 | 42.53 | 41.66 | 41.85 | 41.65 | -2.83% | 199,000 |
| Aug 22, 2025 | 42.58 | 43.30 | 42.45 | 43.07 | 42.86 | 1.77% | 110,100 |
| Aug 21, 2025 | 42.42 | 42.63 | 41.67 | 42.32 | 42.12 | -0.82% | 222,500 |
| Aug 20, 2025 | 42.36 | 43.00 | 42.36 | 42.67 | 42.47 | 0.40% | 178,824 |
| Aug 19, 2025 | 42.18 | 43.05 | 42.18 | 42.50 | 42.30 | 1.46% | 187,200 |
| Aug 18, 2025 | 42.48 | 42.64 | 41.77 | 41.89 | 41.69 | -0.40% | 168,800 |
| Aug 15, 2025 | 42.70 | 42.78 | 41.95 | 42.06 | 41.86 | -1.64% | 242,906 |
| Aug 14, 2025 | 43.91 | 44.54 | 42.76 | 42.76 | 42.56 | -3.95% | 157,100 |
| Aug 13, 2025 | 43.95 | 45.26 | 43.95 | 44.52 | 44.30 | 2.16% | 205,600 |
| Aug 12, 2025 | 43.50 | 44.25 | 43.25 | 43.58 | 43.37 | -1.54% | 153,825 |