MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FOXY — Simplify Currency Strategy ETF
NYSE ArcaSimplify Currency Strategy ETF
$27.13
+0.12(+0.45%)
- O
- 27.12
- H
- 27.17
- L
- 27.01
- V
- 29.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.13
Period Return+6.95%
Period High$32.20
Period Low$23.92
Avg Daily Volume44.9K
Total Trading Days365
FOXY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.12 | $27.17 | $27.01 | $27.13 | +$0.12 | +0.45% | 29,486 | $27.08 | $27.01 $27.17 |
| Oct 1, 2026 | $26.77 | $27.10 | $26.77 | $27.01 | +$0.29 | +1.09% | 246,172 | $27.01 | $26.77 $27.10 |
| Sep 30, 2026 | $26.75 | $26.85 | $26.72 | $26.72 | $-0.03 | -0.11% | 44,476 | $26.79 | $26.72 $26.85 |
| Sep 29, 2026 | $26.75 | $26.84 | $26.68 | $26.75 | $-0.05 | -0.19% | 52,668 | $26.75 | $26.68 $26.84 |
| Sep 28, 2026 | $26.97 | $27.08 | $26.80 | $26.80 | $-0.17 | -0.65% | 132,941 | $26.88 | $26.80 $27.08 |
| Sep 25, 2026 | $26.91 | $27.04 | $26.86 | $26.97 | $-0.12 | -0.43% | 38,607 | $26.97 | $26.86 $27.04 |
| Sep 24, 2026 | $27.29 | $27.29 | $27.02 | $27.09 | $-0.20 | -0.71% | 119,719 | $27.09 | $27.02 $27.29 |
| Sep 23, 2026 | $27.53 | $27.53 | $27.26 | $27.29 | $-0.30 | -1.07% | 42,655 | $27.34 | $27.26 $27.53 |
| Sep 22, 2026 | $27.64 | $27.70 | $27.58 | $27.58 | $-0.16 | -0.56% | 136,230 | $27.64 | $27.58 $27.70 |
| Sep 21, 2026 | $27.76 | $27.79 | $27.70 | $27.74 | $-0.07 | -0.23% | 71,759 | $27.72 | $27.70 $27.79 |
| Sep 18, 2026 | $27.76 | $27.87 | $27.75 | $27.80 | $-0.18 | -0.64% | 46,508 | $27.81 | $27.75 $27.87 |
| Sep 17, 2026 | $27.96 | $28.01 | $27.90 | $27.98 | +$0.19 | +0.68% | 41,965 | $27.97 | $27.90 $28.01 |
| Sep 16, 2026 | $27.76 | $27.79 | $27.67 | $27.79 | +$0.09 | +0.32% | 26,742 | $27.71 | $27.67 $27.79 |
| Sep 15, 2026 | $27.80 | $27.81 | $27.68 | $27.70 | $-0.01 | -0.04% | 33,221 | $27.73 | $27.68 $27.81 |
| Sep 14, 2026 | $27.67 | $27.77 | $27.66 | $27.71 | +$0.04 | +0.14% | 408,263 | $27.76 | $27.66 $27.77 |
| Sep 11, 2026 | $27.76 | $27.82 | $27.67 | $27.67 | $-0.00 | -0.01% | 38,641 | $27.75 | $27.67 $27.82 |
| Sep 10, 2026 | $27.57 | $27.71 | $27.54 | $27.67 | $-0.15 | -0.53% | 55,141 | $27.65 | $27.54 $27.71 |
| Sep 9, 2026 | $27.74 | $27.83 | $27.73 | $27.82 | +$0.10 | +0.36% | 43,574 | $27.79 | $27.73 $27.83 |
| Sep 8, 2026 | $27.57 | $27.73 | $27.46 | $27.72 | $-0.04 | -0.14% | 83,847 | $27.66 | $27.46 $27.73 |
| Sep 4, 2026 | $27.68 | $27.81 | $27.68 | $27.76 | +$0.03 | +0.11% | 88,204 | $27.76 | $27.68 $27.81 |
| Sep 3, 2026 | $27.82 | $27.82 | $27.68 | $27.73 | +$0.11 | +0.40% | 51,081 | $27.72 | $27.68 $27.82 |
| Sep 2, 2026 | $27.69 | $27.69 | $27.53 | $27.62 | +$0.08 | +0.27% | 68,857 | $27.58 | $27.53 $27.69 |
| Sep 1, 2026 | $27.39 | $27.63 | $27.36 | $27.55 | +$0.36 | +1.31% | 76,879 | $27.52 | $27.36 $27.63 |
| Aug 31, 2026 | $27.14 | $27.25 | $27.14 | $27.19 | +$0.07 | +0.26% | 39,390 | $27.17 | $27.14 $27.25 |
| Aug 28, 2026 | $27.20 | $27.20 | $27.02 | $27.12 | $-0.13 | -0.48% | 88,218 | $27.08 | $27.02 $27.20 |
| Aug 27, 2026 | $27.16 | $27.31 | $27.16 | $27.25 | $-0.13 | -0.47% | 74,836 | $27.25 | $27.16 $27.31 |
| Aug 26, 2026 | $27.34 | $27.39 | $27.29 | $27.38 | $-0.26 | -0.94% | 79,929 | $27.35 | $27.29 $27.39 |
| Aug 25, 2026 | $27.64 | $27.68 | $27.60 | $27.64 | $-0.03 | -0.10% | 140,101 | $27.63 | $27.60 $27.68 |
| Aug 24, 2026 | $27.67 | $27.70 | $27.64 | $27.67 | $-0.03 | -0.11% | 52,192 | $27.66 | $27.64 $27.70 |
| Aug 21, 2026 | $27.72 | $27.73 | $27.47 | $27.70 | $-0.23 | -0.82% | 161,378 | $27.61 | $27.47 $27.73 |