Simplify Health Care ETF

PINK
🏛️ usa →
31.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 27.44 27.48 27.34 27.34 0.0M
2023-12-28 27.26 27.56 27.26 27.43 0.0M
2023-12-27 27.11 27.28 27.11 27.28 0.0M
2023-12-26 26.87 27.02 26.79 26.98 0.0M
2023-12-22 26.87 26.87 26.71 26.83 0.0M
2023-12-21 26.41 26.67 26.41 26.67 0.0M
2023-12-20 26.55 26.64 26.16 26.16 0.0M
2023-12-19 26.38 26.69 26.35 26.68 0.0M
2023-12-18 26.46 26.46 26.31 26.31 0.1M
2023-12-15 26.86 26.86 26.48 26.58 0.0M
2023-12-14 26.94 27.12 26.82 26.86 0.0M
2023-12-13 25.96 26.78 25.96 26.76 0.0M
2023-12-12 25.70 25.98 25.70 25.96 0.0M
2023-12-11 25.67 25.77 25.64 25.76 0.0M
2023-12-08 25.69 25.77 25.58 25.66 0.0M
2023-12-07 25.42 25.70 25.42 25.67 0.0M
2023-12-06 25.48 25.69 25.45 25.45 0.0M
2023-12-05 25.38 25.48 25.38 25.39 0.0M
2023-12-04 25.36 25.62 25.36 25.61 0.0M
2023-12-01 25.17 25.47 25.17 25.47 0.0M
2023-11-30 24.84 25.14 24.83 25.14 0.0M
2023-11-29 24.91 25.07 24.91 24.94 0.0M
2023-11-28 24.92 24.92 24.78 24.82 0.0M
2023-11-27 25.10 25.10 25.01 25.05 0.0M
2023-11-24 25.07 25.11 25.07 25.11 0.0M
2023-11-22 25.06 25.06 24.94 25.00 0.0M
2023-11-21 24.85 24.90 24.81 24.88 0.0M
2023-11-20 24.59 24.83 24.59 24.82 0.0M
2023-11-17 24.66 24.66 24.61 24.66 0.0M
2023-11-16 24.49 24.56 24.47 24.56 0.0M
2023-11-15 24.53 24.62 24.47 24.47 0.0M
2023-11-14 24.38 24.59 24.38 24.45 0.0M
2023-11-13 24.00 24.13 23.91 24.09 0.0M
2023-11-10 23.67 23.94 23.61 23.94 0.0M
2023-11-09 24.38 24.38 23.72 23.72 0.0M
2023-11-08 24.33 24.40 24.28 24.40 0.0M
2023-11-07 24.60 24.71 24.55 24.59 0.0M
2023-11-06 24.75 24.78 24.63 24.64 0.0M
2023-11-03 24.73 24.80 24.65 24.71 0.0M
2023-11-02 24.49 24.56 24.38 24.56 0.0M
2023-11-01 23.93 24.18 23.93 24.10 0.0M
2023-10-31 23.88 23.92 23.82 23.92 0.0M
2023-10-30 23.70 23.76 23.60 23.74 0.0M
2023-10-27 23.95 23.95 23.51 23.57 0.0M
2023-10-26 24.35 24.35 24.16 24.17 0.0M
2023-10-25 24.52 24.52 24.25 24.28 0.0M
2023-10-24 24.51 24.60 24.51 24.58 0.0M
2023-10-23 24.47 24.55 24.33 24.34 0.0M
2023-10-20 24.60 24.65 24.52 24.53 0.0M
2023-10-19 24.70 24.86 24.54 24.61 0.0M
2023-10-18 25.13 25.13 24.86 24.90 0.0M
2023-10-17 25.21 25.30 25.10 25.16 0.0M
2023-10-16 25.08 25.23 25.08 25.15 0.0M
2023-10-13 24.84 25.01 24.83 24.91 0.0M
2023-10-12 25.10 25.10 24.74 24.75 0.0M
2023-10-11 25.35 25.36 25.01 25.12 0.0M
2023-10-10 25.06 25.43 25.06 25.34 0.0M
2023-10-09 25.01 25.14 24.90 25.10 0.0M
2023-10-06 24.72 25.13 24.72 25.10 0.0M
2023-10-05 24.69 24.85 24.65 24.83 0.0M
2023-10-04 24.73 24.74 24.55 24.74 0.0M
2023-10-03 24.78 24.78 24.52 24.59 0.0M
2023-10-02 25.07 25.07 24.74 24.93 0.0M
2023-09-29 25.34 25.34 25.07 25.11 0.0M
2023-09-28 25.14 25.31 25.14 25.26 0.0M
2023-09-27 25.28 25.38 24.95 25.12 0.1M
2023-09-26 25.38 25.48 25.28 25.28 0.0M
2023-09-25 25.36 25.55 25.35 25.55 0.0M
2023-09-22 25.52 25.56 25.42 25.43 0.0M
2023-09-21 25.63 25.63 25.51 25.53 0.1M
2023-09-20 25.90 26.00 25.74 25.76 0.0M
2023-09-19 25.54 25.79 25.54 25.79 0.1M
2023-09-18 25.68 25.78 25.63 25.67 0.5M
2023-09-15 25.86 25.89 25.68 25.68 0.0M
2023-09-14 26.02 26.03 25.88 25.93 0.0M
2023-09-13 25.99 26.08 25.94 25.94 0.0M
2023-09-12 26.00 26.14 25.99 26.06 0.0M
2023-09-11 26.00 26.27 25.97 26.18 0.0M
2023-09-08 25.93 26.08 25.93 25.96 0.0M
2023-09-07 25.98 26.07 25.93 25.97 0.1M
2023-09-06 26.00 26.02 25.82 25.99 0.2M
2023-09-05 26.24 26.29 26.01 26.01 0.0M
2023-09-01 26.39 26.41 26.25 26.33 0.1M
2023-08-31 26.49 26.51 26.23 26.23 0.0M
2023-08-30 26.50 26.63 26.48 26.49 0.1M
2023-08-29 26.25 26.48 26.25 26.47 0.0M
2023-08-28 26.21 26.36 26.14 26.28 0.1M
2023-08-25 26.03 26.17 25.91 26.09 0.0M
2023-08-24 26.33 26.33 25.96 25.98 0.0M
2023-08-23 26.30 26.35 26.17 26.29 0.0M
2023-08-22 26.14 26.21 26.09 26.12 0.0M
2023-08-21 25.87 26.05 25.87 26.05 0.0M
2023-08-18 25.83 25.90 25.78 25.86 0.0M
2023-08-17 26.11 26.16 25.87 25.90 0.1M
2023-08-16 26.46 26.46 26.17 26.18 0.1M
2023-08-15 26.41 26.53 26.40 26.44 0.0M
2023-08-14 26.47 26.56 26.39 26.53 0.1M
2023-08-11 26.25 26.50 26.25 26.44 0.0M
2023-08-10 26.39 26.66 26.33 26.36 0.0M
2023-08-09 26.39 26.45 26.29 26.33 0.1M
2023-08-08 26.28 26.37 26.16 26.34 0.3M
2023-08-07 26.27 26.35 26.16 26.29 0.3M
2023-08-04 26.26 26.40 26.14 26.17 0.1M
2023-08-03 26.28 26.28 26.11 26.15 0.3M
2023-08-02 26.63 26.63 26.30 26.31 0.2M
2023-08-01 26.83 26.83 26.64 26.69 0.3M
2023-07-31 27.14 27.14 26.84 26.92 0.2M
2023-07-28 27.01 27.10 26.90 27.08 0.1M
2023-07-27 27.26 27.26 26.87 26.88 0.0M
2023-07-26 27.00 27.16 26.94 27.06 0.1M
2023-07-25 27.11 27.12 27.02 27.07 0.0M
2023-07-24 27.18 27.22 26.98 26.99 0.1M
2023-07-21 27.25 27.31 27.19 27.22 0.0M
2023-07-20 27.15 27.22 27.02 27.15 0.1M
2023-07-19 26.93 27.08 26.87 26.90 0.0M
2023-07-18 26.69 26.90 26.69 26.84 0.0M
2023-07-17 26.59 26.74 26.56 26.66 0.0M
2023-07-14 26.50 26.57 26.47 26.49 0.0M
2023-07-13 26.31 26.42 26.26 26.35 0.1M
2023-07-12 26.34 26.34 26.17 26.19 0.0M
2023-07-11 26.25 26.27 26.10 26.21 0.1M
2023-07-10 25.99 26.19 25.99 26.19 0.2M
2023-07-07 26.01 26.03 25.84 25.85 0.3M
2023-07-06 26.12 26.12 25.93 26.05 0.4M
2023-07-05 26.26 26.38 26.19 26.27 0.1M
2023-07-03 26.41 26.41 26.24 26.32 0.1M
2023-06-30 26.51 26.60 26.45 26.54 0.1M
2023-06-29 26.09 26.31 26.02 26.30 0.1M
2023-06-28 26.13 26.19 26.01 26.12 0.1M
2023-06-27 26.25 26.30 26.02 26.10 0.1M
2023-06-26 26.31 26.41 26.14 26.33 0.2M
2023-06-23 26.50 26.53 26.42 26.42 0.0M
2023-06-22 26.37 26.62 26.37 26.57 0.0M
2023-06-21 26.50 26.50 26.29 26.42 0.1M
2023-06-20 26.29 26.46 26.21 26.37 0.0M
2023-06-16 26.50 26.50 26.29 26.32 0.0M
2023-06-15 26.10 26.35 26.09 26.35 0.0M
2023-06-14 26.06 26.16 25.85 25.98 0.0M
2023-06-13 25.79 26.08 25.79 26.03 0.0M
2023-06-12 25.70 25.83 25.66 25.82 0.0M
2023-06-09 25.72 25.72 25.41 25.61 0.0M
2023-06-08 25.45 25.67 25.45 25.66 0.0M
2023-06-07 25.59 25.60 25.42 25.44 0.0M
2023-06-06 25.71 25.75 25.50 25.60 0.1M
2023-06-05 25.50 25.69 25.50 25.67 0.1M
2023-06-02 25.34 25.54 25.26 25.52 0.0M
2023-06-01 24.97 25.23 24.83 25.18 0.0M
2023-05-31 24.81 25.01 24.70 24.97 0.6M
2023-05-30 25.03 25.15 24.84 24.86 0.0M
2023-05-26 25.01 25.20 24.97 24.98 0.0M
2023-05-25 25.33 25.33 24.88 25.04 0.1M
2023-05-24 25.60 25.60 25.28 25.35 0.2M
2023-05-23 25.81 25.88 25.50 25.57 0.3M
2023-05-22 25.92 26.10 25.87 25.90 0.1M
2023-05-19 25.93 26.11 25.87 25.95 0.2M
2023-05-18 25.71 25.84 25.63 25.81 0.2M
2023-05-17 25.90 25.90 25.54 25.85 0.2M
2023-05-16 25.97 25.97 25.76 25.84 0.0M
2023-05-15 26.00 26.01 25.89 25.96 0.0M
2023-05-12 26.15 26.15 25.81 25.91 0.1M
2023-05-11 26.11 26.11 25.89 25.99 0.0M
2023-05-10 26.09 26.18 25.94 26.09 0.1M
2023-05-09 25.85 25.93 25.77 25.88 0.1M
2023-05-08 26.10 26.10 25.85 26.02 0.1M
2023-05-05 25.96 26.11 25.83 26.05 0.3M
2023-05-04 25.99 25.99 25.62 25.74 0.5M
2023-05-03 25.95 26.21 25.95 25.97 0.1M
2023-05-02 26.05 26.05 25.67 25.88 0.1M
2023-05-01 25.93 26.10 25.93 26.01 0.0M
2023-04-28 25.81 26.12 25.70 25.97 0.1M
2023-04-27 25.89 25.89 25.47 25.76 0.1M
2023-04-26 25.68 25.77 25.52 25.73 0.1M
2023-04-25 26.20 26.20 25.83 25.86 0.0M
2023-04-24 26.05 26.16 26.05 26.12 0.0M
2023-04-21 26.00 26.05 25.87 26.00 0.0M
2023-04-20 25.81 25.86 25.70 25.79 0.0M
2023-04-19 25.70 25.91 25.70 25.89 0.0M
2023-04-18 25.80 25.80 25.60 25.66 0.1M
2023-04-17 25.90 25.90 25.72 25.84 0.0M
2023-04-14 25.91 25.95 25.70 25.81 0.0M
2023-04-13 25.74 25.93 25.72 25.93 0.0M
2023-04-12 25.61 25.83 25.57 25.62 0.0M
2023-04-11 25.60 25.67 25.58 25.62 0.0M
2023-04-10 25.25 25.42 25.23 25.42 0.1M
2023-04-06 25.40 25.51 25.37 25.46 0.1M
2023-04-05 25.26 25.43 25.26 25.39 0.0M
2023-04-04 25.29 25.29 25.10 25.12 0.0M
2023-04-03 25.07 25.20 25.07 25.18 0.0M
2023-03-31 24.80 25.11 24.80 25.11 0.0M
2023-03-30 24.82 24.85 24.72 24.82 0.0M
2023-03-29 24.79 24.79 24.69 24.75 0.0M
2023-03-28 24.85 24.89 24.62 24.65 0.0M
2023-03-27 24.74 24.92 24.74 24.79 0.0M
2023-03-24 24.30 24.64 24.30 24.64 0.0M
2023-03-23 24.60 24.67 24.25 24.31 0.0M
2023-03-22 24.68 24.72 24.32 24.32 0.0M
2023-03-21 24.67 24.72 24.51 24.70 0.0M
2023-03-20 24.35 24.49 24.33 24.43 0.0M
2023-03-17 24.33 24.33 24.07 24.14 0.0M
2023-03-16 24.03 24.47 23.97 24.44 0.0M
2023-03-15 24.05 24.20 23.92 24.16 0.0M
2023-03-14 24.37 24.40 24.14 24.30 0.0M
2023-03-13 23.67 24.21 23.67 24.02 0.0M
2023-03-10 24.15 24.18 23.71 23.84 0.0M
2023-03-09 24.65 24.68 24.21 24.25 0.0M
2023-03-08 24.66 24.66 24.47 24.49 0.0M
2023-03-07 25.08 25.08 24.72 24.73 0.0M
2023-03-06 25.20 25.27 25.04 25.09 0.0M
2023-03-03 24.93 25.27 24.93 25.27 0.0M
2023-03-02 24.65 24.86 24.65 24.84 0.0M
2023-03-01 24.59 24.71 24.59 24.67 0.0M
2023-02-28 24.79 24.81 24.66 24.72 0.0M
2023-02-27 24.83 25.00 24.70 24.73 0.0M
2023-02-24 24.87 24.87 24.68 24.72 0.0M
2023-02-23 25.05 25.17 24.88 25.11 0.0M
2023-02-22 25.04 25.13 24.99 24.99 0.0M
2023-02-21 25.41 25.41 25.12 25.12 0.0M
2023-02-17 25.32 25.61 25.32 25.58 0.0M
2023-02-16 25.45 25.74 25.43 25.43 0.0M
2023-02-15 25.55 25.71 25.54 25.66 0.0M
2023-02-14 25.85 25.85 25.61 25.68 0.0M
2023-02-13 25.63 25.82 25.63 25.79 0.0M
2023-02-10 25.48 25.59 25.45 25.57 0.0M
2023-02-09 25.75 25.78 25.36 25.41 0.0M
2023-02-08 25.74 25.76 25.64 25.67 0.0M
2023-02-07 25.41 25.85 25.37 25.77 0.0M
2023-02-06 25.82 25.82 25.56 25.57 0.0M
2023-02-03 25.88 26.09 25.83 25.88 0.0M
2023-02-02 26.22 26.22 25.91 26.03 0.1M
2023-02-01 26.11 26.37 25.88 26.22 0.2M
2023-01-31 25.86 26.05 25.80 26.05 0.1M
2023-01-30 25.92 25.93 25.62 25.65 0.0M
2023-01-27 25.92 25.97 25.87 25.87 0.0M
2023-01-26 26.04 26.08 25.89 26.08 0.1M
2023-01-25 25.76 25.96 25.67 25.96 0.0M
2023-01-24 26.08 26.08 25.87 25.91 0.1M
2023-01-23 25.95 26.19 25.92 26.07 0.0M
2023-01-20 25.75 26.01 25.71 25.99 0.0M
2023-01-19 25.83 25.89 25.74 25.77 0.0M
2023-01-18 26.18 26.24 25.80 25.80 0.1M
2023-01-17 25.98 26.22 25.98 26.20 0.0M
2023-01-13 25.78 26.13 25.78 26.13 0.0M
2023-01-12 25.83 25.90 25.50 25.88 0.0M
2023-01-11 25.68 25.78 25.53 25.78 0.1M
2023-01-10 25.41 25.79 25.38 25.69 0.1M
2023-01-09 26.39 26.39 25.47 25.52 0.3M
2023-01-06 26.33 26.56 26.05 26.39 0.1M
2023-01-05 26.35 26.38 26.13 26.23 0.1M
2023-01-04 26.59 26.60 26.32 26.48 0.0M
2023-01-03 26.67 26.76 26.20 26.39 0.0M