Canada markets closed

Simplify Health Care ETF (PINK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.49-0.03 (-0.10%)
At close: 03:59PM EDT
28.99 -0.50 (-1.70%)
After hours: 05:29PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202429.6429.7029.4129.4929.4915,100
May 09, 202429.2729.5729.2729.5229.5230,700
May 08, 202429.5929.5929.2329.3129.31509,200
May 07, 202429.7330.0029.6129.8029.8060,900
May 06, 202429.6829.7129.5329.6729.6717,600
May 03, 202429.5629.6929.4829.6229.6236,800
May 02, 202429.6929.6929.2829.4329.4314,400
May 01, 202428.9129.6528.9129.3329.3365,600
Apr 30, 202429.1129.2528.9628.9628.96115,600
Apr 29, 202429.1029.2528.9829.1029.1037,500
Apr 26, 202429.0129.1828.9329.0329.0360,500
Apr 25, 202429.0129.1728.7729.0729.07191,500
Apr 24, 202429.2129.2928.9829.2129.2141,400
Apr 23, 202428.9929.3228.9429.1829.18112,600
Apr 22, 202428.7629.1028.7228.9128.9189,400
Apr 19, 202428.7828.9228.5828.7128.7173,800
Apr 18, 202428.8429.0528.7028.8028.80125,200
Apr 17, 202428.9629.0428.7628.8528.8568,800
Apr 16, 202429.0429.1528.9128.9128.9167,400
Apr 15, 202429.8629.9029.0629.0929.09257,900
Apr 12, 202430.0230.0729.5029.6129.61142,000
Apr 11, 202430.3930.4830.0630.2430.2445,200
Apr 10, 202430.2630.3230.0930.3130.3137,200
Apr 09, 202430.3530.6730.3530.6730.6758,900
Apr 08, 202430.4330.4330.1730.3530.3563,900
Apr 05, 202429.9730.4029.9730.3130.3144,800
Apr 04, 202430.5130.5529.8930.0030.0052,300
Apr 03, 202430.4630.4630.1930.3030.30111,200
Apr 02, 202430.4930.4930.1630.3130.31117,100
Apr 01, 202430.6730.6730.4430.6430.6487,800
Mar 28, 202430.9131.0530.9130.9230.9225,000
Mar 27, 202430.5830.9030.5630.9030.9038,200
Mar 26, 202430.2530.4430.2530.3430.3444,100
Mar 25, 202430.2130.3730.0930.1430.1438,400
Mar 25, 20240.03 Dividend
Mar 22, 202430.2730.3430.0130.1930.1621,600
Mar 21, 202430.3330.6530.2430.2730.2478,400
Mar 20, 202430.1130.3529.9330.3230.2986,900
Mar 19, 202429.8330.1029.8030.0930.0656,800
Mar 18, 202430.0230.0829.7629.9429.9172,500
Mar 15, 202429.9329.9329.6629.8929.8644,900
Mar 14, 202429.8929.8929.5829.7929.7678,200
Mar 13, 202430.0630.1029.8829.9529.92191,800
Mar 12, 202429.7929.9629.6229.9229.8963,400
Mar 11, 202430.0030.0829.6329.7029.67287,200
Mar 08, 202430.1030.3429.9929.9929.96178,900
Mar 07, 202429.9230.0529.7929.9929.9683,700
Mar 06, 202430.0530.1829.7129.7429.71125,800
Mar 05, 202430.2230.2229.6329.7029.67442,700
Mar 04, 202430.3230.3230.0330.2030.17173,500
Mar 01, 202429.9030.3029.7230.1630.13127,900
Feb 29, 202430.1630.1629.8029.8029.7783,900
Feb 28, 202430.1530.1829.9629.9729.9490,600
Feb 27, 202430.3530.3730.1330.3230.2952,700
Feb 26, 202430.3330.4030.1930.2230.1977,800
Feb 23, 202430.2830.3630.1130.3530.3245,900
Feb 22, 202430.1530.2630.0130.1530.1233,700
Feb 21, 202430.1330.1329.7630.0029.9792,400
Feb 20, 202430.2030.2029.9230.1130.0866,200
Feb 16, 202429.9830.2929.9530.0630.03239,900
Feb 15, 202429.4829.7329.4829.7029.67142,400
Feb 14, 202429.2829.3329.1129.3329.30103,500
Feb 13, 202429.2729.4329.0429.2329.20173,700
Feb 12, 202429.5429.5629.4329.5229.4919,700
Feb 09, 202429.7029.7129.5629.6129.5842,400
Feb 08, 202429.5429.6629.4829.6129.5832,500
Feb 07, 202429.6029.7429.5229.5929.5685,300
Feb 06, 202429.3529.5229.2529.5129.4814,300
Feb 05, 202428.9429.2828.9429.1729.1491,900
Feb 02, 202428.9329.0828.7328.9928.9614,900
Feb 01, 202428.6429.0128.4628.9528.9242,000
Jan 31, 202428.7428.8728.4728.4728.44215,300
Jan 30, 202428.6628.6628.4128.5728.5461,400
Jan 29, 202428.2528.6828.2528.6528.62106,200
Jan 26, 202428.3728.3728.1828.2728.2449,500
Jan 25, 202428.1028.1427.8428.1328.10222,500
Jan 24, 202428.5928.5928.1328.1328.1036,100
Jan 23, 202428.5228.5228.2628.4128.3831,600
Jan 22, 202428.2928.5128.2928.4528.4265,800
Jan 19, 202428.2128.2828.0828.2228.1948,900
Jan 18, 202428.1228.2327.9228.2328.2089,300
Jan 17, 202428.0928.3128.0928.2928.26129,600
Jan 16, 202428.0828.2928.0828.2228.1922,700
Jan 12, 202428.2828.2828.1328.1728.1416,300
Jan 11, 202428.3628.4028.2328.3528.3216,400
Jan 10, 202428.3128.4928.1528.4628.4381,100
Jan 09, 202428.2428.3828.1528.2928.2611,300
Jan 08, 202427.5828.1527.5028.1528.1223,800
Jan 05, 202427.3527.6927.3027.6727.6424,200
Jan 04, 202427.4127.6527.3927.5227.4937,500
Jan 03, 202427.5027.5027.2327.2827.2519,000
Jan 02, 202427.5627.7527.4827.5927.5644,800
Dec 29, 202327.4427.4827.3427.3427.3117,600
Dec 28, 202327.2627.5627.2627.4327.4010,200
Dec 27, 202327.1127.2827.1127.2827.258,900
Dec 26, 202326.8727.0226.7926.9826.9514,200
Dec 26, 20230.08 Dividend
Dec 22, 202326.8726.8726.7126.8326.7211,000
Dec 21, 202326.4126.6726.4126.6726.568,200
Dec 20, 202326.5526.6426.1626.1626.0614,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...