MARKET IS OPEN
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%
RFIX — Simplify Bond Bull ETF
NYSE ArcaSimplify Bond Bull ETF
$36.61
-0.28(-0.76%)
- O
- 36.00
- H
- 36.91
- L
- 35.71
- V
- 295.34K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$36.61
Period Return-28.1%
Period High$52.11
Period Low$34.42
Avg Daily Volume405.6K
Total Trading Days365
RFIX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $36.00 | $36.91 | $35.71 | $36.61 | $-0.28 | -0.76% | 295,341 | $36.47 | $35.71 $36.91 |
| Oct 5, 2026 | $35.95 | $36.89 | $35.50 | $36.89 | +$0.66 | +1.81% | 1,445,161 | $36.08 | $35.50 $36.89 |
| Oct 2, 2026 | $36.05 | $36.68 | $35.51 | $36.23 | $-0.34 | -0.92% | 284,365 | $36.04 | $35.51 $36.68 |
| Oct 1, 2026 | $34.61 | $36.84 | $34.61 | $36.57 | +$1.33 | +3.77% | 119,738 | $35.50 | $34.61 $36.84 |
| Sep 30, 2026 | $35.40 | $35.40 | $34.70 | $35.24 | $-0.14 | -0.40% | 235,786 | $35.03 | $34.70 $35.40 |
| Sep 29, 2026 | $35.60 | $35.63 | $35.35 | $35.38 | $-0.14 | -0.39% | 33,693 | $35.44 | $35.35 $35.63 |
| Sep 28, 2026 | $35.70 | $35.92 | $35.18 | $35.52 | $-0.72 | -1.99% | 147,354 | $35.50 | $35.18 $35.92 |
| Sep 25, 2026 | $36.33 | $36.67 | $35.49 | $36.24 | $-0.39 | -1.06% | 685,964 | $36.10 | $35.49 $36.67 |
| Sep 24, 2026 | $37.43 | $37.43 | $36.01 | $36.63 | +$0.43 | +1.19% | 372,426 | $36.56 | $36.01 $37.43 |
| Sep 23, 2026 | $36.40 | $36.83 | $35.82 | $36.20 | $-0.88 | -2.37% | 697,004 | $36.33 | $35.82 $36.83 |
| Sep 22, 2026 | $37.26 | $37.39 | $36.40 | $37.08 | +$1.00 | +2.77% | 285,431 | $36.78 | $36.40 $37.39 |
| Sep 21, 2026 | $36.38 | $37.29 | $36.08 | $36.08 | $-0.01 | -0.03% | 277,221 | $36.74 | $36.08 $37.29 |
| Sep 18, 2026 | $36.03 | $36.59 | $35.78 | $36.09 | $-0.14 | -0.39% | 232,426 | $36.18 | $35.78 $36.59 |
| Sep 17, 2026 | $36.94 | $37.01 | $36.23 | $36.23 | $-0.66 | -1.79% | 409,010 | $36.55 | $36.23 $37.01 |
| Sep 16, 2026 | $36.78 | $37.27 | $36.20 | $36.89 | +$0.67 | +1.85% | 430,485 | $36.61 | $36.20 $37.27 |
| Sep 15, 2026 | $35.79 | $37.37 | $35.79 | $36.22 | $-0.87 | -2.35% | 710,625 | $36.76 | $35.79 $37.37 |
| Sep 14, 2026 | $36.30 | $37.49 | $36.01 | $37.09 | +$0.69 | +1.90% | 606,398 | $36.79 | $36.01 $37.49 |
| Sep 11, 2026 | $36.20 | $36.49 | $35.02 | $36.40 | +$0.98 | +2.77% | 640,490 | $36.16 | $35.02 $36.49 |
| Sep 10, 2026 | $35.16 | $36.46 | $35.16 | $35.42 | $-0.48 | -1.34% | 1,186,450 | $35.96 | $35.16 $36.46 |
| Sep 9, 2026 | $35.95 | $36.05 | $34.82 | $35.90 | +$0.25 | +0.70% | 154,828 | $35.67 | $34.82 $36.05 |
| Sep 8, 2026 | $35.95 | $35.95 | $35.21 | $35.65 | +$0.10 | +0.28% | 252,536 | $35.62 | $35.21 $35.95 |
| Sep 4, 2026 | $35.01 | $36.43 | $34.93 | $35.55 | +$0.87 | +2.51% | 697,048 | $35.81 | $34.93 $36.43 |
| Sep 3, 2026 | $35.09 | $35.09 | $34.56 | $34.68 | $-0.23 | -0.66% | 60,140 | $34.87 | $34.56 $35.09 |
| Sep 2, 2026 | $34.98 | $35.34 | $34.62 | $34.91 | +$0.33 | +0.95% | 324,300 | $35.02 | $34.62 $35.34 |
| Sep 1, 2026 | $34.78 | $35.54 | $34.50 | $34.58 | $-0.19 | -0.55% | 501,217 | $34.97 | $34.50 $35.54 |
| Aug 31, 2026 | $35.49 | $35.49 | $34.42 | $34.77 | $-0.53 | -1.50% | 143,083 | $34.90 | $34.42 $35.49 |
| Aug 28, 2026 | $35.66 | $36.05 | $34.76 | $35.30 | $-0.11 | -0.31% | 200,305 | $35.43 | $34.76 $36.05 |
| Aug 27, 2026 | $36.00 | $36.00 | $35.36 | $35.41 | $-0.40 | -1.12% | 121,337 | $35.67 | $35.36 $36.00 |
| Aug 26, 2026 | $35.88 | $35.88 | $35.43 | $35.81 | $-0.36 | -0.98% | 119,994 | $35.67 | $35.43 $35.88 |
| Aug 25, 2026 | $35.72 | $36.28 | $35.66 | $36.17 | +$0.69 | +1.93% | 252,995 | $35.99 | $35.66 $36.28 |