Simplify Interest Rate Hedge ETF (PFIX)

PFIX
🏛️ Vereinigte Staaten →
48.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 37.84 38.04 37.38 37.54 0.1M
2021-12-30 38.02 38.43 37.73 37.74 0.0M
2021-12-29 38.55 39.04 38.45 38.73 0.1M
2021-12-28 37.76 38.19 37.46 37.92 0.1M
2021-12-27 38.20 38.36 37.99 38.03 0.0M
2021-12-23 37.89 38.62 37.89 38.28 0.0M
2021-12-22 38.21 38.39 38.11 38.20 0.0M
2021-12-21 39.00 39.20 38.68 38.73 0.1M
2021-12-20 38.05 38.87 37.96 38.82 0.0M
2021-12-17 38.25 38.26 37.80 38.08 0.1M
2021-12-16 38.92 38.92 38.50 38.65 0.0M
2021-12-15 38.93 38.98 38.63 38.89 0.0M
2021-12-14 38.69 39.22 38.64 38.78 0.0M
2021-12-13 38.72 38.81 38.60 38.68 0.1M
2021-12-10 39.28 39.61 39.12 39.41 0.1M
2021-12-09 39.53 39.64 39.19 39.54 0.1M
2021-12-08 40.14 40.49 39.91 40.43 0.0M
2021-12-07 40.25 40.38 39.85 40.27 0.0M
2021-12-06 39.64 40.44 39.50 40.38 0.1M
2021-12-03 39.95 40.26 38.62 38.93 0.1M
2021-12-02 39.50 39.85 39.35 39.62 0.0M
2021-12-01 40.61 40.70 39.80 39.91 0.1M
2021-11-30 40.09 40.09 39.15 39.52 0.1M
2021-11-29 40.85 40.91 40.04 40.16 0.1M
2021-11-26 39.63 39.74 39.11 39.60 0.1M
2021-11-24 40.79 40.79 40.04 40.08 0.0M
2021-11-23 40.54 40.91 40.41 40.77 0.1M
2021-11-22 39.85 40.12 39.68 39.89 0.1M
2021-11-19 39.73 39.87 39.30 39.30 0.1M
2021-11-18 40.39 40.39 39.68 39.79 0.2M
2021-11-17 41.27 41.27 40.20 40.21 0.1M
2021-11-16 40.92 41.31 40.48 41.18 0.0M
2021-11-15 40.50 41.36 40.44 41.27 0.2M
2021-11-12 40.25 40.46 40.05 40.38 0.1M
2021-11-11 40.05 40.17 39.86 39.93 0.0M
2021-11-10 38.90 39.93 38.90 39.83 0.1M
2021-11-09 38.58 38.89 38.05 38.67 0.1M
2021-11-08 38.98 39.24 38.79 38.79 0.0M
2021-11-05 38.97 39.09 38.72 38.80 0.2M
2021-11-04 40.52 40.52 39.70 39.75 0.1M
2021-11-03 40.32 41.05 40.05 40.91 0.0M
2021-11-02 41.06 41.06 40.50 40.61 0.0M
2021-11-01 41.26 41.42 40.83 41.09 0.1M
2021-10-29 40.58 40.58 39.68 40.12 0.1M
2021-10-28 40.59 40.85 40.27 40.27 0.0M
2021-10-27 40.64 40.73 39.94 40.24 0.2M
2021-10-26 41.44 41.78 41.23 41.33 0.1M
2021-10-25 41.50 41.80 41.39 41.74 0.0M
2021-10-22 41.37 41.37 40.94 41.03 0.0M
2021-10-21 41.62 41.89 41.50 41.70 0.0M
2021-10-20 41.40 41.91 41.40 41.72 0.1M
2021-10-19 40.80 41.20 40.77 41.18 0.1M
2021-10-18 40.80 40.87 40.20 40.35 0.0M
2021-10-15 40.60 41.05 40.51 40.58 0.0M
2021-10-14 40.24 40.43 40.03 40.04 0.0M
2021-10-13 40.87 40.87 40.23 40.23 0.1M
2021-10-12 41.77 41.83 40.97 40.97 0.1M
2021-10-11 42.16 42.16 41.84 42.06 0.1M
2021-10-08 42.01 42.31 41.95 42.16 0.1M
2021-10-07 41.30 41.74 41.15 41.50 0.1M
2021-10-06 40.91 40.99 40.63 40.77 0.0M
2021-10-05 40.51 41.19 40.51 40.87 0.1M
2021-10-04 40.51 41.00 40.08 40.30 0.1M
2021-10-01 40.51 40.70 40.16 40.43 0.0M
2021-09-30 41.03 41.14 40.61 40.67 0.1M
2021-09-29 40.88 41.32 40.60 40.82 0.1M
2021-09-28 40.71 41.00 40.60 40.88 0.3M
2021-09-27 40.10 40.10 39.67 39.85 0.0M
2021-09-24 39.58 39.93 39.39 39.93 0.1M
2021-09-23 38.93 39.78 38.93 39.61 0.1M
2021-09-22 38.74 38.81 38.22 38.53 0.0M
2021-09-21 38.98 39.03 38.66 38.66 0.0M
2021-09-20 38.93 39.10 38.60 38.70 0.0M
2021-09-17 39.44 39.54 39.29 39.48 0.0M
2021-09-16 39.44 39.44 39.11 39.41 0.0M
2021-09-15 38.78 39.45 38.78 39.10 0.0M
2021-09-14 39.34 39.34 38.72 38.77 0.2M
2021-09-13 39.68 39.68 39.30 39.45 0.0M
2021-09-10 39.65 40.05 39.65 40.03 0.0M
2021-09-09 40.03 40.10 39.30 39.48 0.0M
2021-09-08 40.20 40.29 40.02 40.26 0.0M
2021-09-07 40.04 40.35 39.98 40.25 0.0M
2021-09-03 39.75 39.94 39.53 39.88 0.1M
2021-09-02 39.54 39.80 39.34 39.34 0.0M
2021-09-01 39.73 39.83 39.50 39.73 0.0M
2021-08-31 39.43 39.82 39.25 39.76 0.0M
2021-08-30 39.70 39.70 39.27 39.31 0.1M
2021-08-27 40.00 40.02 39.69 39.69 0.1M
2021-08-26 40.44 40.44 40.03 40.07 0.0M
2021-08-25 39.66 40.34 39.66 40.24 0.1M
2021-08-24 39.63 39.84 39.50 39.72 0.0M
2021-08-23 39.58 39.62 39.19 39.35 0.0M
2021-08-20 39.50 39.60 39.34 39.48 0.0M
2021-08-19 39.13 39.65 39.13 39.41 0.0M
2021-08-18 39.77 39.85 39.33 39.43 0.0M
2021-08-17 39.51 39.73 39.36 39.62 0.0M
2021-08-16 39.72 39.72 39.12 39.48 0.1M
2021-08-13 40.50 40.63 39.71 39.98 0.2M
2021-08-12 40.88 41.16 40.73 40.80 0.0M
2021-08-11 40.85 41.18 40.49 40.56 0.0M
2021-08-10 40.32 41.13 40.32 41.05 0.0M
2021-08-09 41.03 41.36 40.65 41.05 0.1M
2021-08-06 40.87 41.78 40.87 41.42 0.1M
2021-08-05 39.95 40.32 39.91 40.16 0.0M
2021-08-04 39.78 40.34 39.59 39.76 0.0M
2021-08-03 40.07 40.25 39.87 39.97 0.0M
2021-08-02 40.46 40.46 39.66 40.08 0.1M
2021-07-30 40.60 40.60 40.25 40.55 0.0M
2021-07-29 40.50 40.62 40.36 40.50 0.0M
2021-07-28 40.37 40.64 40.35 40.36 0.1M
2021-07-27 40.41 40.41 40.10 40.17 0.0M
2021-07-26 40.42 40.76 40.24 40.60 0.1M
2021-07-23 40.44 40.44 40.26 40.29 0.1M
2021-07-22 40.32 40.36 39.77 40.11 0.1M
2021-07-21 40.17 40.58 40.05 40.27 0.1M
2021-07-20 38.80 39.88 38.65 39.67 0.0M
2021-07-19 39.05 39.05 38.46 38.78 0.1M
2021-07-16 40.21 40.21 39.64 39.70 0.0M
2021-07-15 39.91 40.20 39.45 39.45 0.1M
2021-07-14 40.65 40.66 40.29 40.31 0.1M
2021-07-13 40.48 41.32 39.99 41.24 0.1M
2021-07-12 40.50 40.68 40.24 40.45 0.0M
2021-07-09 41.07 41.26 40.23 40.33 0.1M
2021-07-08 39.93 40.60 39.77 40.46 0.1M
2021-07-07 39.00 39.79 38.81 39.51 0.1M
2021-07-06 39.59 39.93 39.30 39.62 0.1M
2021-07-02 40.81 40.81 40.11 40.13 0.0M
2021-07-01 41.07 41.23 40.47 40.57 0.1M
2021-06-30 41.75 41.81 41.35 41.41 0.0M
2021-06-29 42.11 42.11 41.94 41.94 0.0M
2021-06-28 42.71 42.71 42.00 42.08 0.0M
2021-06-25 42.93 43.86 42.91 43.30 0.0M
2021-06-24 43.00 43.00 42.64 42.79 0.0M
2021-06-23 43.02 43.26 42.91 42.95 0.1M
2021-06-22 44.24 44.24 43.25 43.25 0.0M
2021-06-21 43.54 44.23 43.50 44.01 0.1M
2021-06-18 43.65 43.65 42.46 42.52 0.1M
2021-06-17 45.61 45.61 43.10 44.51 0.1M
2021-06-16 45.60 45.80 45.27 45.55 0.1M
2021-06-15 45.78 46.20 45.55 45.71 0.1M
2021-06-14 44.95 45.90 44.93 45.73 0.1M
2021-06-11 45.11 45.11 44.65 44.75 0.0M
2021-06-10 45.50 45.86 44.65 44.65 0.1M
2021-06-09 45.14 45.44 44.62 45.41 0.1M
2021-06-08 46.00 46.10 45.07 45.65 0.1M
2021-06-07 46.48 46.61 46.24 46.24 0.0M
2021-06-04 47.42 47.42 46.50 46.50 0.1M
2021-06-03 47.72 47.90 47.50 47.50 0.1M
2021-06-02 48.17 48.21 47.55 47.62 0.1M
2021-06-01 48.90 49.43 48.62 48.62 0.1M
2021-05-28 48.98 48.98 48.50 48.89 0.1M
2021-05-27 49.98 50.00 49.31 49.31 0.1M
2021-05-26 49.45 49.70 49.12 49.55 0.1M
2021-05-25 49.99 50.13 49.39 49.45 0.1M
2021-05-24 50.36 50.44 49.90 50.29 0.1M
2021-05-21 50.13 50.86 50.05 50.38 0.1M
2021-05-20 50.92 51.25 50.00 50.27 0.1M
2021-05-19 49.64 50.34 49.23 50.00 0.1M
2021-05-18 48.25 48.52 48.20 48.42 0.1M
2021-05-17 48.49 48.67 48.27 48.35 0.2M
2021-05-14 49.87 49.88 48.66 48.66 0.2M
2021-05-13 50.97 50.98 49.95 50.04 0.2M
2021-05-12 50.23 51.04 50.23 50.76 0.1M
2021-05-11 50.04 50.04 50.02 50.02 0.0M