MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PFIX — Simplify Interest Rate Hedge ETF
NYSE ArcaSimplify Interest Rate Hedge ETF
$67.15
-0.17(-0.25%)
- O
- 67.49
- H
- 67.63
- L
- 66.58
- V
- 290.15K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$67.15
Period Return+21.43%
Period High$68.00
Period Low$41.37
Avg Daily Volume373.7K
Total Trading Days365
PFIX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $67.49 | $67.63 | $66.58 | $67.15 | $-0.17 | -0.25% | 290,147 | $67.06 | $66.58 $67.63 |
| Oct 5, 2026 | $65.45 | $68.00 | $65.32 | $67.32 | +$2.22 | +3.41% | 542,104 | $67.10 | $65.32 $68.00 |
| Oct 2, 2026 | $63.65 | $65.10 | $63.05 | $65.10 | +$0.83 | +1.29% | 280,528 | $64.13 | $63.05 $65.10 |
| Oct 1, 2026 | $63.98 | $64.90 | $62.89 | $64.27 | +$1.38 | +2.19% | 456,041 | $63.91 | $62.89 $64.90 |
| Sep 30, 2026 | $61.97 | $63.07 | $61.77 | $62.89 | +$0.82 | +1.32% | 251,812 | $62.50 | $61.77 $63.07 |
| Sep 29, 2026 | $60.36 | $62.50 | $60.01 | $62.07 | +$1.38 | +2.27% | 269,325 | $61.62 | $60.01 $62.50 |
| Sep 28, 2026 | $59.60 | $60.86 | $59.08 | $60.69 | +$2.26 | +3.87% | 246,562 | $60.32 | $59.08 $60.86 |
| Sep 25, 2026 | $57.39 | $59.29 | $56.74 | $58.43 | +$0.93 | +1.62% | 422,849 | $58.38 | $56.74 $59.29 |
| Sep 24, 2026 | $55.57 | $57.50 | $54.96 | $57.50 | +$2.74 | +5.00% | 242,915 | $56.06 | $54.96 $57.50 |
| Sep 23, 2026 | $53.12 | $55.55 | $53.12 | $54.76 | +$1.76 | +3.32% | 198,924 | $54.53 | $53.12 $55.55 |
| Sep 22, 2026 | $52.65 | $53.38 | $52.49 | $53.00 | $-0.02 | -0.04% | 137,386 | $52.98 | $52.49 $53.38 |
| Sep 21, 2026 | $53.20 | $53.57 | $52.27 | $53.02 | $-0.21 | -0.39% | 167,788 | $53.08 | $52.27 $53.57 |
| Sep 18, 2026 | $52.53 | $53.58 | $52.52 | $53.23 | +$0.95 | +1.82% | 190,730 | $53.19 | $52.52 $53.58 |
| Sep 17, 2026 | $51.50 | $52.59 | $51.31 | $52.28 | $-0.47 | -0.89% | 503,366 | $51.98 | $51.31 $52.59 |
| Sep 16, 2026 | $53.27 | $53.27 | $52.07 | $52.75 | $-0.55 | -1.03% | 167,814 | $52.61 | $52.07 $53.27 |
| Sep 15, 2026 | $52.86 | $53.50 | $52.38 | $53.30 | +$1.44 | +2.78% | 195,030 | $53.01 | $52.38 $53.50 |
| Sep 14, 2026 | $52.84 | $53.69 | $51.86 | $51.86 | $-1.51 | -2.83% | 155,692 | $52.71 | $51.86 $53.69 |
| Sep 11, 2026 | $52.74 | $53.68 | $52.74 | $53.37 | $-0.13 | -0.24% | 70,390 | $53.17 | $52.74 $53.68 |
| Sep 10, 2026 | $52.95 | $53.92 | $52.42 | $53.50 | +$1.33 | +2.55% | 130,208 | $53.35 | $52.42 $53.92 |
| Sep 9, 2026 | $51.11 | $52.52 | $50.73 | $52.17 | +$1.28 | +2.52% | 94,812 | $51.68 | $50.73 $52.52 |
| Sep 8, 2026 | $50.97 | $51.50 | $50.80 | $50.89 | $-0.13 | -0.25% | 41,405 | $51.09 | $50.80 $51.50 |
| Sep 4, 2026 | $51.48 | $51.93 | $51.00 | $51.02 | $-0.81 | -1.56% | 77,175 | $51.21 | $51.00 $51.93 |
| Sep 3, 2026 | $51.68 | $52.48 | $51.10 | $51.83 | +$0.03 | +0.06% | 80,839 | $51.56 | $51.10 $52.48 |
| Sep 2, 2026 | $51.64 | $52.47 | $51.41 | $51.80 | +$0.21 | +0.41% | 154,897 | $51.88 | $51.41 $52.47 |
| Sep 1, 2026 | $51.92 | $51.92 | $50.50 | $51.59 | +$0.28 | +0.55% | 247,523 | $51.13 | $50.50 $51.92 |
| Aug 31, 2026 | $51.38 | $52.49 | $51.24 | $51.31 | +$0.96 | +1.91% | 89,108 | $51.56 | $51.24 $52.49 |
| Aug 28, 2026 | $50.57 | $51.00 | $49.36 | $50.35 | +$0.20 | +0.40% | 132,803 | $50.12 | $49.36 $51.00 |
| Aug 27, 2026 | $50.87 | $51.35 | $50.15 | $50.15 | $-1.00 | -1.96% | 238,043 | $50.66 | $50.15 $51.35 |
| Aug 26, 2026 | $50.58 | $51.84 | $50.58 | $51.15 | +$0.65 | +1.29% | 221,971 | $51.23 | $50.58 $51.84 |
| Aug 25, 2026 | $51.36 | $51.71 | $50.50 | $50.50 | $-1.53 | -2.94% | 106,039 | $51.14 | $50.50 $51.71 |