Canada markets closed

Simplify Macro Strategy ETF (FIG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.40+0.01 (+0.04%)
At close: 03:51PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.5520.6020.3520.4020.4013,089
May 02, 202421.9621.9820.0720.4020.40128,100
May 01, 202422.1022.2121.9922.1922.195,100
Apr 30, 202422.3422.6022.2822.2922.2914,100
Apr 29, 202422.3122.5622.0522.3722.3750,900
Apr 26, 202422.7422.7422.3322.3322.331,900
Apr 25, 202422.9422.9822.7522.9022.903,800
Apr 24, 202422.9423.0322.9423.0323.032,700
Apr 23, 202423.1023.1023.0223.0223.02800
Apr 22, 202423.2523.2523.0723.1423.14700
Apr 19, 202422.9623.0622.9423.0623.06900
Apr 18, 202422.8722.9622.7822.9622.964,000
Apr 17, 202422.8223.0122.8223.0123.01600
Apr 16, 202422.9423.0322.7423.0323.034,400
Apr 15, 202422.9023.1722.8922.9922.994,800
Apr 12, 202422.6522.8922.6522.8922.891,400
Apr 11, 202422.6822.6822.5722.6222.623,500
Apr 10, 202422.7022.7522.6822.6822.68800
Apr 09, 202422.8222.8222.7422.7422.741,300
Apr 08, 202422.7823.0122.7822.8822.888,700
Apr 05, 202422.7922.7922.7422.7522.755,600
Apr 04, 202422.7922.9022.6722.6722.672,100
Apr 03, 202422.7622.7722.7222.7322.733,400
Apr 02, 202422.6722.8122.6522.8122.81600
Apr 01, 202422.7422.8722.7222.7922.798,100
Mar 28, 202422.8522.8822.8022.8022.809,500
Mar 27, 202422.9023.0022.9022.9522.951,700
Mar 26, 202422.8222.8222.7722.7722.771,100
Mar 25, 202422.8322.9722.8322.9422.941,200
Mar 25, 20240.08 Dividend
Mar 22, 202422.9323.0622.8523.0622.981,800
Mar 21, 202423.0023.0823.0023.0322.962,500
Mar 20, 202422.8822.9822.8822.9822.90500
Mar 19, 202422.8722.8822.8722.8822.80400
Mar 18, 202422.8222.8922.8022.8022.72600
Mar 15, 202422.7622.7622.7322.7322.65500
Mar 14, 202422.7522.8322.7522.8322.75500
Mar 13, 202423.0023.0122.9522.9822.904,400
Mar 12, 202423.0923.0922.8922.9222.844,900
Mar 11, 202422.8423.0222.8422.8522.773,500
Mar 08, 202422.9422.9922.6622.8622.788,400
Mar 07, 202423.1923.1922.8122.9422.865,600
Mar 06, 202422.7922.9222.7822.9222.844,000
Mar 05, 202422.7522.8522.7522.7922.711,500
Mar 04, 202422.6622.8322.6622.7122.632,500
Mar 01, 202422.9322.9322.6522.7222.6411,700
Feb 29, 202422.5822.7822.5822.6422.562,300
Feb 28, 202422.5322.8022.5322.6422.5625,900
Feb 27, 202423.0923.0922.5322.6822.604,100
Feb 26, 202422.7022.7022.5622.6822.602,800
Feb 23, 202422.6522.7722.6522.7722.694,000
Feb 22, 202422.8522.8522.6122.7022.6210,900
Feb 21, 202422.9022.9522.9022.9522.88500
Feb 20, 202422.9023.0122.8822.9522.876,000
Feb 16, 202422.9323.0322.8622.9622.882,100
Feb 15, 202422.9323.0322.8822.9622.886,100
Feb 14, 202423.3023.3022.8522.8622.782,300
Feb 13, 202422.5722.8822.5722.8822.806,200
Feb 12, 202422.8022.8422.7822.8222.7414,800
Feb 09, 202422.8422.9922.8422.8622.7817,000
Feb 08, 202422.8722.9322.8522.9322.854,700
Feb 07, 202422.9723.0522.9222.9522.879,800
Feb 06, 202422.9923.0022.8622.9822.901,800
Feb 05, 202422.9422.9522.9422.9522.871,700
Feb 02, 202422.7722.9622.7722.9322.854,400
Feb 01, 202422.9923.0622.9322.9522.872,100
Jan 31, 202422.8822.9222.8822.8922.811,600
Jan 30, 202422.9022.9922.8822.8822.801,500
Jan 29, 202422.8022.9122.7922.9022.821,700
Jan 26, 202422.7822.7822.7422.7422.665,000
Jan 25, 202422.8322.8322.5622.7922.714,600
Jan 24, 202422.7522.8222.6922.7122.6316,600
Jan 23, 202422.8022.8022.7422.7522.6711,300
Jan 22, 202422.8122.9122.8122.8322.7521,200
Jan 19, 202422.8622.9422.8522.9222.8411,000
Jan 18, 202422.8922.8922.6922.7522.6817,600
Jan 17, 202422.9023.0022.9022.9522.873,000
Jan 16, 202423.0223.0922.8922.9222.842,200
Jan 12, 202422.9522.9922.8922.8922.8118,500
Jan 11, 202423.0023.0022.8422.8822.806,700
Jan 10, 202422.8522.8522.8022.8022.727,000
Jan 09, 202422.8222.9122.8022.8722.7911,100
Jan 08, 202422.8422.8622.8022.8322.751,000
Jan 05, 202422.7722.8922.7322.8022.726,900
Jan 04, 202422.9822.9822.8022.8522.774,300
Jan 03, 202422.7822.9422.7822.9422.868,500
Jan 02, 202422.8222.8222.7422.8022.7217,600
Dec 29, 202322.9422.9922.8422.9322.854,400
Dec 28, 202322.9622.9822.9022.9722.899,100
Dec 27, 202323.1623.1622.6522.9822.909,800
Dec 26, 202323.1923.1922.8222.8722.791,800
Dec 26, 20230.284 Dividend
Dec 22, 202323.3123.3323.1123.1522.7911,100
Dec 21, 202323.1523.1823.1423.1622.808,300
Dec 20, 202323.1023.2223.1023.2222.855,400
Dec 19, 202323.1823.2223.0223.0222.662,600
Dec 18, 202322.9223.1522.9223.1022.748,200
Dec 15, 202323.0023.2522.9023.1622.808,700
Dec 14, 202323.1823.2223.1023.1222.769,500
Dec 13, 202322.8623.0422.8623.0222.6637,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...