Canada markets open in 9 hours 12 minutes

Simplify Health Care ETF (PINK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.90-0.14 (-0.47%)
At close: 03:59PM EDT
30.00 +0.10 (+0.33%)
After hours: 06:59PM EDT
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 202429.9730.0029.8029.9029.9028,200
Jun 03, 202429.9530.2429.8130.0430.0430,800
May 31, 202429.6829.9129.5929.8529.8527,100
May 30, 202429.1929.5429.1929.4529.45173,700
May 29, 202428.9129.0228.8229.0229.0298,500
May 28, 202429.6229.6229.0029.1629.1660,300
May 24, 202429.6729.8229.5629.5629.5623,900
May 23, 202429.8929.8929.5029.6029.60154,700
May 22, 202429.8530.0529.8529.8829.8836,700
May 21, 202430.0430.0429.8229.9129.9124,000
May 20, 202429.9230.0529.9029.9429.9426,700
May 17, 202429.7629.9029.7629.9029.9020,300
May 16, 202429.9629.9729.8629.9229.9222,400
May 15, 202429.8230.0529.7929.9829.9857,800
May 14, 202429.6229.8429.6129.7029.7029,000
May 13, 202429.5529.6929.4629.4829.4839,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...