Skip to main content

Simplify Exchange Traded Funds Simplify Macro Strategy ETF (NY: FIG )

21.18 +0.08 (+0.38%)
Streaming Delayed Price Updated: 10:58 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 21.53 21.53 21.48 21.48 244 +0.12(+0.58%)
Dec 19, 2024 21.73 21.73 21.06 21.36 1,205 -0.43(-1.96%)
Dec 18, 2024 22.42 22.42 21.79 21.79 2,599 -0.48(-2.14%)
Dec 17, 2024 22.59 22.59 22.23 22.26 3,602 -0.16(-0.73%)
Dec 16, 2024 22.43 22.43 22.43 22.43 447 +0.16(+0.70%)
Dec 13, 2024 22.27 22.27 22.27 22.27 561 -0.04(-0.17%)
Dec 12, 2024 22.48 22.48 22.31 22.31 1,025 -0.01(-0.05%)
Dec 11, 2024 22.22 22.32 22.22 22.32 16,988 +0.03(+0.11%)
Dec 10, 2024 22.29 22.29 22.29 22.29 115 -0.01(-0.06%)
Dec 09, 2024 22.25 22.31 22.13 22.31 4,637 +0.08(+0.38%)
Dec 06, 2024 22.25 22.25 22.20 22.22 505 -0.02(-0.09%)
Dec 05, 2024 22.40 22.46 22.24 22.24 3,292 -0.14(-0.60%)
Dec 04, 2024 22.30 22.38 22.30 22.38 410 +0.08(+0.36%)
Dec 03, 2024 22.36 22.36 22.27 22.30 4,023 -0.12(-0.54%)
Dec 02, 2024 23.00 23.00 22.42 22.42 386 -0.18(-0.78%)
Nov 29, 2024 22.59 22.59 22.59 22.59 100 +0.08(+0.37%)
Nov 27, 2024 22.48 22.51 22.44 22.51 1,252 -0.11(-0.49%)
Nov 26, 2024 22.65 22.65 22.52 22.62 1,747 -0.01(-0.03%)
Nov 25, 2024 22.57 22.74 22.52 22.63 2,072 +0.17(+0.75%)
Nov 22, 2024 22.23 22.46 22.17 22.46 5,614 +0.33(+1.48%)
Nov 21, 2024 21.87 22.14 21.87 22.13 9,239 +0.24(+1.12%)
Nov 20, 2024 21.70 21.89 21.58 21.89 6,108 +0.02(+0.07%)
Nov 19, 2024 21.88 21.88 21.84 21.87 1,539 +0.10(+0.48%)
Nov 18, 2024 21.48 21.77 21.48 21.77 1,893 +0.15(+0.71%)
Nov 15, 2024 21.52 21.84 21.52 21.61 3,067 +0.07(+0.33%)
Nov 14, 2024 21.30 21.55 21.30 21.54 9,369 -0.03(-0.14%)
Nov 13, 2024 22.00 22.00 21.39 21.57 5,667 -0.46(-2.07%)
Nov 12, 2024 22.08 22.12 21.92 22.03 8,283 +0.02(+0.09%)
Nov 11, 2024 22.05 22.11 22.00 22.01 1,820 +0.12(+0.54%)
Nov 08, 2024 21.90 21.90 21.67 21.89 4,414 +0.06(+0.29%)
Nov 07, 2024 21.89 21.90 21.55 21.83 6,914 +0.17(+0.80%)
Nov 06, 2024 21.10 21.66 21.10 21.65 21,585 +0.60(+2.87%)
Nov 05, 2024 20.89 21.05 20.77 21.05 17,566 +0.31(+1.49%)
Nov 04, 2024 21.00 21.00 20.65 20.74 2,591 -0.14(-0.68%)
Nov 01, 2024 20.93 20.93 20.80 20.88 408 +0.06(+0.28%)
Oct 31, 2024 20.99 20.99 20.82 20.82 358 -0.27(-1.27%)
Oct 30, 2024 21.07 21.15 21.07 21.09 575 -0.06(-0.26%)
Oct 29, 2024 20.70 21.15 20.70 21.15 26,393 +0.31(+1.49%)
Oct 28, 2024 20.72 21.05 20.72 20.84 3,745 -0.04(-0.17%)
Oct 25, 2024 20.88 20.88 20.88 20.88 100 -0.08(-0.38%)
Oct 24, 2024 20.84 20.95 20.81 20.95 2,518 +0.09(+0.42%)
Oct 23, 2024 21.03 21.06 20.80 20.87 1,758 -0.25(-1.20%)
Oct 22, 2024 21.22 21.22 21.04 21.12 1,104 -0.00(-0.01%)
Oct 21, 2024 21.12 21.12 21.12 21.12 114 -0.17(-0.80%)
Oct 18, 2024 21.19 21.49 21.19 21.29 3,600 +0.02(+0.10%)
Oct 17, 2024 21.30 21.30 21.27 21.27 1,168 -0.03(-0.14%)
Oct 16, 2024 20.72 21.30 20.72 21.30 4,907 -0.02(-0.11%)
Oct 15, 2024 21.15 21.35 21.15 21.32 2,864 +0.14(+0.65%)
Oct 14, 2024 21.00 21.18 20.85 21.18 15,494 -0.18(-0.82%)
Oct 11, 2024 21.20 21.36 21.05 21.36 3,583 -0.01(-0.04%)
Oct 10, 2024 21.10 21.37 21.08 21.37 6,398 -0.01(-0.06%)
Oct 09, 2024 21.22 21.38 21.06 21.38 1,724 +0.08(+0.38%)
Oct 08, 2024 21.09 21.41 21.09 21.30 4,236 +0.25(+1.19%)
Oct 07, 2024 21.31 21.31 20.97 21.05 7,795 -0.09(-0.44%)
Oct 04, 2024 21.30 21.30 21.14 21.14 3,214 -0.17(-0.81%)
Oct 03, 2024 21.40 21.40 21.27 21.31 8,911 -0.13(-0.62%)
Oct 02, 2024 21.45 21.45 21.45 21.45 122 -0.08(-0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.