UK markets close in 1 hour 43 minutes

Simplify Macro Strategy ETF (FIG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.75-1.44 (-6.51%)
As of 09:46AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202421.9621.9820.2020.7520.7582,585
01 May 202422.1022.2121.9922.1922.195,100
30 Apr 202422.3422.6022.2822.2922.2914,100
29 Apr 202422.3122.5622.0522.3722.3750,900
26 Apr 202422.7422.7422.3322.3322.331,900
25 Apr 202422.9422.9822.7522.9022.903,800
24 Apr 202422.9423.0322.9423.0323.032,700
23 Apr 202423.1023.1023.0223.0223.02800
22 Apr 202423.2523.2523.0723.1423.14700
19 Apr 202422.9623.0622.9423.0623.06900
18 Apr 202422.8722.9622.7822.9622.964,000
17 Apr 202422.8223.0122.8223.0123.01600
16 Apr 202422.9423.0322.7423.0323.034,400
15 Apr 202422.9023.1722.8922.9922.994,800
12 Apr 202422.6522.8922.6522.8922.891,400
11 Apr 202422.6822.6822.5722.6222.623,500
10 Apr 202422.7022.7522.6822.6822.68800
09 Apr 202422.8222.8222.7422.7422.741,300
08 Apr 202422.7823.0122.7822.8822.888,700
05 Apr 202422.7922.7922.7422.7522.755,600
04 Apr 202422.7922.9022.6722.6722.672,100
03 Apr 202422.7622.7722.7222.7322.733,400
02 Apr 202422.6722.8122.6522.8122.81600
01 Apr 202422.7422.8722.7222.7922.798,100
28 Mar 202422.8522.8822.8022.8022.809,500
27 Mar 202422.9023.0022.9022.9522.951,700
26 Mar 202422.8222.8222.7722.7722.771,100
25 Mar 202422.8322.9722.8322.9422.941,200
25 Mar 20240.08 Dividend
22 Mar 202422.9323.0622.8523.0622.981,800
21 Mar 202423.0023.0823.0023.0322.962,500
20 Mar 202422.8822.9822.8822.9822.90500
19 Mar 202422.8722.8822.8722.8822.80400
18 Mar 202422.8222.8922.8022.8022.72600
15 Mar 202422.7622.7622.7322.7322.65500
14 Mar 202422.7522.8322.7522.8322.75500
13 Mar 202423.0023.0122.9522.9822.904,400
12 Mar 202423.0923.0922.8922.9222.844,900
11 Mar 202422.8423.0222.8422.8522.773,500
08 Mar 202422.9422.9922.6622.8622.788,400
07 Mar 202423.1923.1922.8122.9422.865,600
06 Mar 202422.7922.9222.7822.9222.844,000
05 Mar 202422.7522.8522.7522.7922.711,500
04 Mar 202422.6622.8322.6622.7122.632,500
01 Mar 202422.9322.9322.6522.7222.6411,700
29 Feb 202422.5822.7822.5822.6422.562,300
28 Feb 202422.5322.8022.5322.6422.5625,900
27 Feb 202423.0923.0922.5322.6822.604,100
26 Feb 202422.7022.7022.5622.6822.602,800
23 Feb 202422.6522.7722.6522.7722.694,000
22 Feb 202422.8522.8522.6122.7022.6210,900
21 Feb 202422.9022.9522.9022.9522.88500
20 Feb 202422.9023.0122.8822.9522.876,000
16 Feb 202422.9323.0322.8622.9622.882,100
15 Feb 202422.9323.0322.8822.9622.886,100
14 Feb 202423.3023.3022.8522.8622.782,300
13 Feb 202422.5722.8822.5722.8822.806,200
12 Feb 202422.8022.8422.7822.8222.7414,800
09 Feb 202422.8422.9922.8422.8622.7817,000
08 Feb 202422.8722.9322.8522.9322.854,700
07 Feb 202422.9723.0522.9222.9522.879,800
06 Feb 202422.9923.0022.8622.9822.901,800
05 Feb 202422.9422.9522.9422.9522.871,700
02 Feb 202422.7722.9622.7722.9322.854,400
01 Feb 202422.9923.0622.9322.9522.872,100
31 Jan 202422.8822.9222.8822.8922.811,600
30 Jan 202422.9022.9922.8822.8822.801,500
29 Jan 202422.8022.9122.7922.9022.821,700
26 Jan 202422.7822.7822.7422.7422.665,000
25 Jan 202422.8322.8322.5622.7922.714,600
24 Jan 202422.7522.8222.6922.7122.6316,600
23 Jan 202422.8022.8022.7422.7522.6711,300
22 Jan 202422.8122.9122.8122.8322.7521,200
19 Jan 202422.8622.9422.8522.9222.8411,000
18 Jan 202422.8922.8922.6922.7522.6817,600
17 Jan 202422.9023.0022.9022.9522.873,000
16 Jan 202423.0223.0922.8922.9222.842,200
12 Jan 202422.9522.9922.8922.8922.8118,500
11 Jan 202423.0023.0022.8422.8822.806,700
10 Jan 202422.8522.8522.8022.8022.727,000
09 Jan 202422.8222.9122.8022.8722.7911,100
08 Jan 202422.8422.8622.8022.8322.751,000
05 Jan 202422.7722.8922.7322.8022.726,900
04 Jan 202422.9822.9822.8022.8522.774,300
03 Jan 202422.7822.9422.7822.9422.868,500
02 Jan 202422.8222.8222.7422.8022.7217,600
29 Dec 202322.9422.9922.8422.9322.854,400
28 Dec 202322.9622.9822.9022.9722.899,100
27 Dec 202323.1623.1622.6522.9822.909,800
26 Dec 202323.1923.1922.8222.8722.791,800
26 Dec 20230.284 Dividend
22 Dec 202323.3123.3323.1123.1522.7911,100
21 Dec 202323.1523.1823.1423.1622.808,300
20 Dec 202323.1023.2223.1023.2222.855,400
19 Dec 202323.1823.2223.0223.0222.662,600
18 Dec 202322.9223.1522.9223.1022.748,200
15 Dec 202323.0023.2522.9023.1622.808,700
14 Dec 202323.1823.2223.1023.1222.769,500
13 Dec 202322.8623.0422.8623.0222.6637,300
12 Dec 202322.8522.9322.7822.8522.4919,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...