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%
PINK — Simplify Health Care ETF
NYSE ArcaSimplify Health Care ETF
$37.78
-0.64(-1.67%)
- O
- 38.68
- H
- 38.68
- L
- 37.68
- V
- 443.41K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$37.78
Period Return+29.96%
Period High$40.63
Period Low$27.56
Avg Daily Volume114.8K
Total Trading Days365
PINK — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $38.68 | $38.68 | $37.68 | $37.78 | $-0.64 | -1.67% | 443,409 | $37.89 | $37.68 $38.68 |
| Oct 5, 2026 | $38.16 | $38.56 | $37.83 | $38.42 | +$0.29 | +0.76% | 60,049 | $38.32 | $37.83 $38.56 |
| Oct 2, 2026 | $38.39 | $38.39 | $38.05 | $38.13 | $-0.05 | -0.12% | 32,839 | $38.13 | $38.05 $38.39 |
| Oct 1, 2026 | $38.51 | $38.54 | $38.18 | $38.18 | $-0.42 | -1.10% | 44,826 | $38.34 | $38.18 $38.54 |
| Sep 30, 2026 | $38.85 | $39.07 | $38.60 | $38.60 | $-0.19 | -0.49% | 44,657 | $38.86 | $38.60 $39.07 |
| Sep 29, 2026 | $38.98 | $39.06 | $38.53 | $38.79 | $-0.01 | -0.03% | 87,193 | $38.68 | $38.53 $39.06 |
| Sep 28, 2026 | $38.71 | $38.95 | $38.64 | $38.80 | $-0.17 | -0.44% | 231,977 | $38.79 | $38.64 $38.95 |
| Sep 25, 2026 | $38.77 | $38.99 | $38.36 | $38.97 | +$0.23 | +0.58% | 66,328 | $38.81 | $38.36 $38.99 |
| Sep 24, 2026 | $38.09 | $38.86 | $38.09 | $38.74 | +$0.56 | +1.48% | 69,143 | $38.63 | $38.09 $38.86 |
| Sep 23, 2026 | $39.07 | $39.15 | $38.16 | $38.18 | $-0.92 | -2.36% | 99,516 | $38.31 | $38.16 $39.15 |
| Sep 22, 2026 | $38.95 | $39.30 | $38.95 | $39.10 | +$0.16 | +0.41% | 48,295 | $39.21 | $38.95 $39.30 |
| Sep 21, 2026 | $38.89 | $39.10 | $38.84 | $38.94 | +$0.12 | +0.31% | 17,330 | $38.96 | $38.84 $39.10 |
| Sep 18, 2026 | $39.15 | $39.15 | $38.71 | $38.82 | $-0.33 | -0.84% | 29,521 | $38.83 | $38.71 $39.15 |
| Sep 17, 2026 | $39.08 | $39.15 | $38.91 | $39.15 | +$0.54 | +1.39% | 35,952 | $39.03 | $38.91 $39.15 |
| Sep 16, 2026 | $38.88 | $38.98 | $38.45 | $38.61 | $-0.03 | -0.08% | 63,883 | $38.69 | $38.45 $38.98 |
| Sep 15, 2026 | $39.11 | $39.11 | $38.63 | $38.65 | $-0.41 | -1.06% | 52,584 | $38.72 | $38.63 $39.11 |
| Sep 14, 2026 | $38.90 | $39.17 | $38.86 | $39.06 | +$0.37 | +0.96% | 32,983 | $39.06 | $38.86 $39.17 |
| Sep 11, 2026 | $38.84 | $39.06 | $38.64 | $38.69 | +$0.13 | +0.34% | 83,864 | $38.76 | $38.64 $39.06 |
| Sep 10, 2026 | $39.00 | $39.07 | $38.49 | $38.56 | $-0.52 | -1.33% | 160,881 | $38.68 | $38.49 $39.07 |
| Sep 9, 2026 | $39.37 | $39.42 | $38.93 | $39.08 | $-0.20 | -0.51% | 59,160 | $39.06 | $38.93 $39.42 |
| Sep 8, 2026 | $39.34 | $39.54 | $38.99 | $39.28 | $-0.44 | -1.11% | 205,211 | $39.37 | $38.99 $39.54 |
| Sep 4, 2026 | $39.52 | $39.84 | $39.37 | $39.72 | $-0.13 | -0.32% | 36,904 | $39.66 | $39.37 $39.84 |
| Sep 3, 2026 | $39.95 | $39.95 | $39.47 | $39.85 | +$0.15 | +0.38% | 30,804 | $39.76 | $39.47 $39.95 |
| Sep 2, 2026 | $39.45 | $39.89 | $39.36 | $39.70 | +$0.43 | +1.10% | 59,689 | $39.66 | $39.36 $39.89 |
| Sep 1, 2026 | $39.35 | $39.41 | $39.18 | $39.27 | $-0.04 | -0.10% | 43,873 | $39.29 | $39.18 $39.41 |
| Aug 31, 2026 | $39.36 | $39.38 | $38.94 | $39.31 | $-0.06 | -0.15% | 73,788 | $39.23 | $38.94 $39.38 |
| Aug 28, 2026 | $39.92 | $39.92 | $39.37 | $39.37 | $-0.62 | -1.55% | 28,068 | $39.54 | $39.37 $39.92 |
| Aug 27, 2026 | $40.11 | $40.16 | $39.86 | $39.99 | $-0.15 | -0.37% | 29,169 | $40.01 | $39.86 $40.16 |
| Aug 26, 2026 | $40.10 | $40.39 | $40.07 | $40.14 | $-0.06 | -0.15% | 55,627 | $40.16 | $40.07 $40.39 |
| Aug 25, 2026 | $40.12 | $40.25 | $39.87 | $40.20 | +$0.20 | +0.49% | 25,247 | $40.12 | $39.87 $40.25 |