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
2024-12-31 50.95 52.89 50.50 52.34 0.1M
2024-12-30 51.73 52.33 51.26 51.77 0.1M
2024-12-27 51.53 52.50 51.49 52.26 0.0M
2024-12-26 52.85 53.15 51.70 51.88 0.5M
2024-12-24 52.95 53.56 52.42 52.43 0.0M
2024-12-23 51.14 52.94 51.14 52.66 0.1M
2024-12-20 50.28 51.61 50.05 51.10 0.1M
2024-12-19 51.35 52.50 50.99 51.65 0.1M
2024-12-18 49.10 49.92 48.55 49.64 0.1M
2024-12-17 49.55 49.55 48.30 48.80 0.0M
2024-12-16 49.01 49.50 48.25 49.30 0.1M
2024-12-13 48.03 49.67 48.03 49.47 0.1M
2024-12-12 46.44 47.67 45.91 47.60 0.1M
2024-12-11 44.97 46.33 44.75 45.76 0.0M
2024-12-10 45.00 45.57 44.44 44.84 0.0M
2024-12-09 44.29 44.85 44.00 44.75 0.1M
2024-12-06 44.08 44.76 43.85 43.88 0.1M
2024-12-05 45.00 45.25 44.47 44.70 0.0M
2024-12-04 46.50 46.80 44.66 44.91 0.1M
2024-12-03 45.33 46.32 44.66 45.91 0.2M
2024-12-02 46.46 46.46 44.44 44.66 0.1M
2024-11-29 46.36 46.76 45.57 45.57 0.0M
2024-11-27 47.00 47.85 46.36 46.96 0.1M
2024-11-26 47.61 48.03 46.83 47.70 0.3M
2024-11-25 48.07 48.07 46.80 47.05 0.2M
2024-11-22 50.50 50.60 49.80 50.22 0.0M
2024-11-21 50.05 50.61 49.20 50.02 0.0M
2024-11-20 50.00 50.20 49.61 49.91 0.0M
2024-11-19 49.50 50.07 48.89 49.95 0.1M
2024-11-18 51.00 51.21 49.79 50.20 0.1M
2024-11-15 50.21 51.14 49.95 50.07 0.1M
2024-11-14 49.82 50.44 49.20 49.90 0.1M
2024-11-13 48.20 50.79 47.68 50.54 0.1M
2024-11-12 48.74 49.49 47.68 49.25 0.1M
2024-11-11 47.58 48.13 47.22 47.64 0.1M
2024-11-08 48.65 48.65 47.12 47.74 0.2M
2024-11-07 50.39 50.44 48.53 49.01 0.1M
2024-11-06 50.35 51.72 50.31 50.90 0.2M
2024-11-05 48.58 49.43 47.00 47.16 0.1M
2024-11-04 48.36 49.41 48.21 48.55 0.1M
2024-11-01 47.96 50.00 47.77 50.00 0.2M
2024-10-31 48.37 48.95 47.75 48.27 0.0M
2024-10-30 48.20 49.10 47.52 48.97 0.0M
2024-10-29 49.65 50.50 49.11 49.15 0.1M
2024-10-28 48.16 49.30 48.03 48.51 0.0M
2024-10-25 47.82 49.00 47.14 48.52 0.0M
2024-10-24 49.46 49.97 47.82 48.71 0.0M
2024-10-23 49.82 50.88 49.10 49.60 0.1M
2024-10-22 48.49 49.25 48.31 49.00 0.1M
2024-10-21 47.00 49.17 46.85 49.01 0.1M
2024-10-18 46.55 46.55 45.92 46.31 0.1M
2024-10-17 45.04 46.80 45.04 46.61 0.0M
2024-10-16 44.35 44.96 44.22 44.77 0.0M
2024-10-15 45.18 45.45 44.35 44.40 0.2M
2024-10-14 46.10 46.94 45.46 45.91 0.1M
2024-10-11 45.81 45.81 44.86 45.64 0.0M
2024-10-10 45.00 45.69 44.60 45.35 0.1M
2024-10-09 44.33 44.72 43.80 44.35 0.0M
2024-10-08 44.64 45.00 43.92 44.06 0.1M
2024-10-07 44.31 44.45 43.88 44.43 0.6M
2024-10-04 43.20 43.97 42.67 43.92 0.0M
2024-10-03 41.65 42.35 41.51 42.35 0.1M
2024-10-02 40.30 41.67 40.30 41.07 0.1M
2024-10-01 40.50 40.50 39.12 39.93 0.1M
2024-09-30 41.63 41.69 40.81 41.12 0.0M
2024-09-27 41.55 41.70 40.80 41.70 0.0M
2024-09-26 41.98 41.98 41.01 41.66 0.0M
2024-09-25 40.96 41.43 40.63 41.41 0.1M
2024-09-24 40.67 40.80 39.94 40.79 0.0M
2024-09-23 39.81 40.85 39.81 39.92 0.0M
2024-09-20 39.76 41.00 39.76 40.16 0.0M
2024-09-19 40.65 40.65 39.76 40.40 0.1M
2024-09-18 37.69 39.28 37.69 38.99 0.1M
2024-09-17 37.50 37.80 37.00 37.73 0.1M
2024-09-16 39.09 39.09 37.30 37.65 0.0M
2024-09-13 38.19 38.52 38.00 38.16 0.1M
2024-09-12 38.60 38.83 38.08 38.45 0.0M
2024-09-11 38.31 38.52 37.86 38.49 0.0M
2024-09-10 40.37 40.37 38.19 38.31 0.0M
2024-09-09 40.27 40.40 39.11 39.20 0.0M
2024-09-06 40.37 40.37 39.00 39.57 0.1M
2024-09-05 40.40 40.98 39.57 39.98 0.0M
2024-09-04 40.97 41.25 40.00 40.16 0.0M
2024-09-03 42.29 42.29 41.14 41.68 0.0M
2024-08-30 41.50 42.94 41.27 42.36 0.0M
2024-08-29 41.59 42.67 41.59 41.83 0.0M
2024-08-28 41.14 41.42 40.98 41.39 0.0M
2024-08-27 41.12 41.31 41.05 41.25 0.0M
2024-08-26 41.30 41.30 40.61 41.00 0.0M
2024-08-23 41.99 42.00 40.92 41.03 0.0M
2024-08-22 41.73 42.24 41.07 41.77 0.0M
2024-08-21 40.50 41.42 40.16 40.62 0.0M
2024-08-20 40.79 40.93 40.05 40.50 0.0M
2024-08-19 42.20 42.20 40.44 40.54 0.1M
2024-08-16 42.25 42.63 41.60 41.96 0.0M
2024-08-15 42.45 43.74 42.22 42.23 0.0M
2024-08-14 42.27 42.68 41.70 41.85 0.0M
2024-08-13 42.70 43.04 42.60 42.76 0.0M
2024-08-12 43.72 43.89 42.88 42.97 0.0M
2024-08-09 43.34 43.72 42.80 43.39 0.0M
2024-08-08 45.26 45.33 44.55 44.83 0.0M
2024-08-07 44.05 44.36 43.23 44.12 0.1M
2024-08-06 41.62 43.25 41.25 43.06 0.1M
2024-08-05 39.67 41.67 39.67 40.51 0.2M
2024-08-02 42.23 42.43 40.34 40.61 0.3M
2024-08-01 44.98 45.30 43.48 43.88 0.1M
2024-07-31 45.99 46.02 44.98 45.26 0.1M
2024-07-30 47.46 47.70 46.45 46.80 0.0M
2024-07-29 47.05 47.63 47.02 47.54 0.0M
2024-07-26 48.19 48.59 48.07 48.34 0.0M
2024-07-25 49.50 49.57 48.12 49.18 0.0M
2024-07-24 48.54 49.80 48.10 49.80 0.1M
2024-07-23 48.50 48.65 48.10 48.60 0.0M
2024-07-22 47.98 49.11 47.46 48.69 0.1M
2024-07-19 47.63 48.06 47.58 48.06 0.0M
2024-07-18 46.45 47.17 46.32 46.70 0.0M
2024-07-17 46.41 46.78 45.97 46.25 0.0M
2024-07-16 47.68 47.68 46.30 46.41 0.0M
2024-07-15 47.19 48.11 46.94 47.86 0.1M
2024-07-12 47.06 47.06 46.11 46.21 0.0M
2024-07-11 47.02 47.14 46.55 46.82 0.1M
2024-07-10 48.71 49.28 48.71 48.72 0.0M
2024-07-09 48.82 49.77 48.79 48.96 0.0M
2024-07-08 49.00 49.24 48.28 48.48 0.0M
2024-07-05 49.10 49.30 48.11 48.45 0.0M
2024-07-03 49.97 50.00 49.12 49.16 0.2M
2024-07-02 50.16 50.91 49.71 50.18 0.1M
2024-07-01 49.25 51.20 48.68 50.95 0.2M
2024-06-28 45.73 47.86 45.71 47.85 0.0M
2024-06-27 45.95 46.14 45.60 46.14 0.0M
2024-06-26 45.63 46.40 45.63 46.40 0.0M
2024-06-25 44.58 44.93 44.29 44.36 0.0M
2024-06-24 45.19 45.50 44.55 44.79 0.0M
2024-06-21 44.84 45.70 44.81 45.19 0.0M
2024-06-20 45.79 45.79 44.86 45.16 0.0M
2024-06-18 45.05 45.33 43.98 43.98 0.0M
2024-06-17 45.28 46.00 45.12 45.24 0.1M
2024-06-14 44.57 44.57 43.79 43.88 0.1M
2024-06-13 45.90 46.32 44.38 44.57 0.1M
2024-06-12 46.26 46.97 45.70 46.60 0.2M
2024-06-11 48.40 48.65 47.48 47.59 0.3M
2024-06-10 47.85 48.63 47.74 48.47 0.1M
2024-06-07 46.84 47.55 46.84 47.36 0.1M
2024-06-06 46.22 46.22 45.00 45.54 0.0M
2024-06-05 45.79 46.50 45.50 45.56 0.0M
2024-06-04 46.83 47.15 46.07 46.14 0.1M
2024-06-03 48.70 48.87 47.64 47.70 0.1M
2024-05-31 49.33 49.71 48.95 49.50 0.0M
2024-05-30 50.82 50.87 50.06 50.26 0.0M
2024-05-29 50.50 51.83 50.50 51.50 0.1M
2024-05-28 47.73 49.70 47.73 49.54 0.0M
2024-05-24 48.25 48.25 47.71 47.73 0.0M
2024-05-23 47.28 48.50 47.26 48.20 0.1M
2024-05-22 48.20 48.20 47.29 47.43 0.0M
2024-05-21 47.57 47.76 47.21 47.47 0.0M
2024-05-20 48.30 48.60 48.04 48.23 0.0M
2024-05-17 47.50 48.17 47.41 48.15 0.1M
2024-05-16 46.76 47.42 46.71 47.17 0.1M
2024-05-15 48.20 48.20 46.84 47.14 0.2M
2024-05-14 49.11 49.37 48.75 48.87 0.1M
2024-05-13 49.18 49.55 49.00 49.29 0.1M
2024-05-10 49.57 50.00 49.46 49.90 0.0M
2024-05-09 50.20 50.36 48.88 49.05 0.1M
2024-05-08 49.11 49.62 49.11 49.57 0.0M
2024-05-07 49.50 49.50 48.28 48.96 0.4M
2024-05-06 50.79 51.05 50.11 50.13 0.1M
2024-05-03 51.24 52.42 50.82 51.23 0.1M
2024-05-02 53.59 54.21 52.50 52.55 0.1M
2024-05-01 53.54 53.87 52.41 53.19 0.2M
2024-04-30 53.77 54.50 53.58 54.24 0.2M
2024-04-29 54.25 54.25 52.92 53.07 0.1M
2024-04-26 54.60 54.69 53.77 54.43 0.1M
2024-04-25 55.16 55.43 54.36 55.30 0.1M
2024-04-24 52.96 53.88 52.83 53.48 0.0M
2024-04-23 52.97 52.97 51.24 52.18 0.1M
2024-04-22 53.44 53.44 52.30 52.40 0.0M
2024-04-19 52.31 53.18 52.20 52.74 0.1M
2024-04-18 52.85 53.41 52.49 52.97 0.1M
2024-04-17 54.19 54.70 52.60 52.96 0.1M
2024-04-16 54.82 55.52 54.24 54.89 0.4M
2024-04-15 52.79 55.00 52.71 54.19 0.3M
2024-04-12 51.04 51.19 50.20 51.07 0.2M
2024-04-11 51.09 52.39 50.76 52.00 0.1M
2024-04-10 48.63 51.20 48.50 50.81 0.2M
2024-04-09 47.93 48.25 47.39 47.50 0.1M
2024-04-08 49.50 49.53 48.77 49.08 0.1M
2024-04-05 48.21 49.10 47.94 49.10 0.1M
2024-04-04 47.49 48.04 46.95 46.98 0.0M
2024-04-03 49.44 49.44 48.16 48.23 0.0M
2024-04-02 48.65 49.06 47.88 48.14 0.1M
2024-04-01 45.42 47.26 45.42 47.14 0.1M
2024-03-28 45.39 45.68 44.53 44.80 0.0M
2024-03-27 46.46 46.52 45.11 45.17 0.0M
2024-03-26 47.23 47.57 46.50 46.65 0.1M
2024-03-25 46.75 47.60 46.74 47.25 0.1M
2024-03-22 46.31 47.04 46.11 46.42 0.0M
2024-03-21 47.33 47.98 46.88 47.40 0.1M
2024-03-20 47.59 48.47 47.12 47.98 0.1M
2024-03-19 47.55 48.36 47.51 47.88 0.1M
2024-03-18 47.86 48.49 47.68 48.12 0.0M
2024-03-15 47.64 47.89 47.60 47.74 0.0M
2024-03-14 46.33 47.94 46.33 47.89 0.1M
2024-03-13 45.65 45.94 45.26 45.81 0.2M
2024-03-12 45.39 45.57 45.02 45.32 0.0M
2024-03-11 44.36 45.10 43.98 44.57 0.1M
2024-03-08 45.02 45.48 44.38 44.69 0.1M
2024-03-07 43.78 45.25 43.78 44.58 0.3M
2024-03-06 44.86 45.00 43.54 44.09 0.1M
2024-03-05 46.40 46.40 44.38 44.70 0.1M
2024-03-04 46.89 47.04 46.40 46.81 0.1M
2024-03-01 47.33 47.81 45.85 46.12 0.2M
2024-02-29 46.90 47.27 46.37 46.71 0.1M
2024-02-28 48.09 48.48 47.12 47.27 0.1M
2024-02-27 47.77 48.39 47.77 48.15 0.1M
2024-02-26 47.53 48.39 47.40 47.92 0.1M
2024-02-23 50.00 50.00 47.35 47.42 0.2M
2024-02-22 50.12 50.22 49.15 49.90 0.1M
2024-02-21 49.21 50.66 49.21 50.12 0.1M
2024-02-20 50.30 50.74 49.80 49.85 0.2M
2024-02-16 50.97 51.15 50.00 50.30 0.1M
2024-02-15 48.85 50.00 48.48 49.55 0.1M
2024-02-14 50.67 51.00 49.07 50.00 0.2M
2024-02-13 49.17 51.00 48.06 50.66 0.5M
2024-02-12 47.59 49.00 47.39 47.43 0.1M
2024-02-09 47.00 47.75 46.31 47.47 0.1M
2024-02-08 46.14 47.51 46.14 47.26 0.2M
2024-02-07 45.24 45.78 45.03 45.60 0.1M
2024-02-06 46.10 46.71 44.50 44.80 0.1M
2024-02-05 44.86 46.72 44.86 46.40 0.2M
2024-02-02 43.28 44.97 43.28 44.44 0.3M
2024-02-01 42.13 42.95 40.43 41.39 0.1M
2024-01-31 44.04 44.48 42.84 43.48 0.5M
2024-01-30 45.81 46.62 44.48 44.48 0.3M
2024-01-29 46.63 47.35 46.11 46.27 0.1M
2024-01-26 47.43 48.15 47.26 47.53 0.1M
2024-01-25 48.39 48.40 47.32 47.43 0.1M
2024-01-24 46.74 49.10 46.58 48.60 0.1M
2024-01-23 46.33 47.13 46.30 46.73 0.1M
2024-01-22 45.80 46.46 45.21 45.91 0.2M
2024-01-19 47.29 47.62 45.80 45.80 0.1M
2024-01-18 44.92 47.12 44.92 46.82 0.1M
2024-01-17 45.90 45.90 44.33 44.86 0.2M
2024-01-16 43.88 46.09 43.88 45.55 0.3M
2024-01-12 43.70 44.23 43.13 43.13 0.2M
2024-01-11 44.66 44.76 43.18 43.54 0.2M
2024-01-10 43.54 44.40 43.51 44.37 0.1M
2024-01-09 43.85 44.21 43.63 43.95 0.1M
2024-01-08 44.45 44.83 43.50 43.85 0.1M
2024-01-05 44.21 44.53 43.17 44.03 0.2M
2024-01-04 41.70 43.49 41.70 43.15 0.2M
2024-01-03 41.20 41.65 40.20 40.86 0.2M
2024-01-02 40.57 40.81 40.01 40.44 0.2M