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
2025-09-26 30.79 31.11 30.72 31.09 0.1M
2025-09-25 31.21 31.21 30.65 30.65 0.1M
2025-09-24 31.48 31.54 31.33 31.42 0.1M
2025-09-23 31.40 31.77 31.39 31.41 0.1M
2025-09-22 31.35 31.58 31.14 31.50 0.1M
2025-09-19 31.68 31.68 31.27 31.38 0.2M
2025-09-18 31.36 31.60 31.10 31.56 0.3M
2025-09-17 30.95 31.29 30.75 30.92 0.1M
2025-09-16 30.70 30.85 30.65 30.80 0.5M
2025-09-15 30.93 30.93 30.61 30.74 0.0M
2025-09-12 31.16 31.20 30.89 30.89 0.0M
2025-09-11 31.12 31.28 30.98 31.26 0.0M
2025-09-10 31.36 31.36 30.84 30.93 0.0M
2025-09-09 30.96 31.37 30.93 31.34 0.0M
2025-09-08 30.80 30.89 30.61 30.87 0.0M
2025-09-05 30.51 30.91 30.51 30.88 0.0M
2025-09-04 30.18 30.46 30.16 30.46 0.0M
2025-09-03 30.47 30.55 30.06 30.16 0.0M
2025-09-02 30.37 30.56 30.28 30.47 0.0M
2025-08-29 30.44 30.50 30.28 30.50 0.0M
2025-08-28 30.54 30.54 30.39 30.47 0.0M
2025-08-27 30.33 30.58 30.33 30.56 0.0M
2025-08-26 30.01 30.39 29.91 30.39 0.1M
2025-08-25 30.52 30.52 29.91 29.92 0.0M
2025-08-22 30.34 30.71 30.34 30.49 0.1M
2025-08-21 30.05 30.34 29.95 30.20 0.0M
2025-08-20 29.96 30.26 29.96 30.24 0.0M
2025-08-19 30.03 30.19 29.89 29.95 0.0M
2025-08-18 30.08 30.29 30.05 30.09 0.0M
2025-08-15 29.86 30.10 29.73 30.04 0.0M
2025-08-14 29.42 29.65 29.40 29.62 0.0M
2025-08-13 29.27 29.60 29.27 29.60 0.0M
2025-08-12 28.65 29.09 28.65 29.08 0.0M
2025-08-11 28.60 28.72 28.59 28.63 0.0M
2025-08-08 28.68 28.77 28.52 28.65 0.0M
2025-08-07 28.80 28.80 28.32 28.44 0.1M
2025-08-06 29.28 29.28 28.86 28.93 0.1M
2025-08-05 29.38 29.38 29.16 29.27 0.0M
2025-08-04 29.33 29.62 29.19 29.62 0.0M
2025-08-01 29.09 29.20 28.90 29.20 0.0M
2025-07-31 29.77 29.77 29.10 29.14 0.0M
2025-07-30 29.88 29.99 29.65 29.76 0.0M
2025-07-29 29.81 29.83 29.65 29.68 0.0M
2025-07-28 30.07 30.07 29.77 29.80 0.0M
2025-07-25 30.12 30.15 29.99 30.12 0.0M
2025-07-24 30.13 30.22 29.93 29.93 0.0M
2025-07-23 30.14 30.17 29.91 30.15 0.0M
2025-07-22 29.60 29.83 29.60 29.77 0.0M
2025-07-21 29.81 29.93 29.59 29.59 0.0M
2025-07-18 30.26 30.26 29.75 29.76 0.1M
2025-07-17 30.00 30.20 29.98 30.09 0.0M
2025-07-16 29.97 30.14 29.85 30.11 0.0M
2025-07-15 30.49 30.49 29.84 29.86 0.0M
2025-07-14 30.10 30.47 30.10 30.47 0.0M
2025-07-11 30.26 30.31 30.11 30.19 0.0M
2025-07-10 30.46 30.71 30.30 30.61 0.0M
2025-07-09 30.17 30.47 30.09 30.46 0.0M
2025-07-08 29.90 30.05 29.84 29.96 0.0M
2025-07-07 30.01 30.01 29.59 29.78 0.0M
2025-07-03 30.06 30.10 29.94 30.08 0.0M
2025-07-02 29.89 30.06 29.85 30.01 0.0M
2025-07-01 29.91 30.25 29.89 29.89 0.0M
2025-06-30 29.95 30.04 29.89 30.01 0.0M
2025-06-27 30.14 30.17 29.77 29.85 0.1M
2025-06-26 30.05 30.10 29.91 30.04 0.0M
2025-06-25 29.90 29.94 29.82 29.83 0.0M
2025-06-24 29.63 30.09 29.63 30.05 0.0M
2025-06-23 29.18 29.52 28.85 29.49 0.0M
2025-06-20 29.60 29.60 29.19 29.22 0.0M
2025-06-18 29.53 29.73 29.41 29.44 0.0M
2025-06-17 29.81 29.98 29.51 29.53 0.0M
2025-06-16 29.69 29.93 29.64 29.72 0.0M
2025-06-13 29.49 29.82 29.47 29.66 0.0M
2025-06-12 29.66 29.83 29.60 29.77 0.0M
2025-06-11 29.63 29.95 29.57 29.75 0.0M
2025-06-10 29.43 29.60 29.42 29.53 0.0M
2025-06-09 29.21 29.30 28.93 29.12 0.0M
2025-06-06 29.00 29.11 29.00 29.09 0.0M
2025-06-05 28.70 28.92 28.68 28.69 0.0M
2025-06-04 28.82 28.94 28.81 28.81 0.0M
2025-06-03 28.54 28.90 28.54 28.72 0.0M
2025-06-02 28.32 28.53 28.05 28.52 0.0M
2025-05-30 28.32 28.45 28.09 28.31 0.0M
2025-05-29 28.60 28.65 28.42 28.56 0.0M
2025-05-28 28.54 28.69 28.43 28.45 0.0M
2025-05-27 28.58 28.76 28.58 28.71 0.1M
2025-05-23 27.89 28.31 27.89 28.29 0.0M
2025-05-22 28.05 28.30 27.92 28.13 0.1M
2025-05-21 28.78 28.80 28.18 28.20 0.0M
2025-05-20 28.81 28.94 28.77 28.94 0.0M
2025-05-19 28.53 28.91 28.51 28.91 0.0M
2025-05-16 28.34 28.72 28.34 28.72 0.0M
2025-05-15 27.67 28.12 27.56 28.10 0.1M
2025-05-14 28.15 28.15 27.73 27.78 0.0M
2025-05-13 28.60 28.60 28.13 28.14 0.1M
2025-05-12 28.25 28.74 28.25 28.66 0.1M
2025-05-09 28.32 28.46 28.02 28.02 0.0M
2025-05-08 28.00 28.57 27.92 28.21 0.0M
2025-05-07 28.52 28.61 28.19 28.47 0.0M
2025-05-06 29.21 29.30 28.46 28.47 0.0M
2025-05-05 29.47 29.58 29.40 29.42 0.1M
2025-05-02 29.56 29.68 29.42 29.57 0.0M
2025-05-01 29.50 29.50 29.01 29.01 0.0M
2025-04-30 29.32 29.71 29.21 29.63 0.0M
2025-04-29 29.16 29.60 29.09 29.50 0.0M
2025-04-28 29.18 29.52 29.07 29.35 0.0M
2025-04-25 29.02 29.02 28.69 28.99 0.0M
2025-04-24 28.75 29.09 28.74 29.07 0.0M
2025-04-23 28.98 29.14 28.46 28.49 0.0M
2025-04-22 27.92 28.31 27.92 28.26 0.0M
2025-04-21 27.82 27.89 27.28 27.47 0.0M
2025-04-17 27.91 28.11 27.76 27.93 0.0M
2025-04-16 28.20 28.34 27.75 28.02 0.0M
2025-04-15 28.26 28.40 28.19 28.33 0.0M
2025-04-14 28.18 28.34 27.87 28.21 0.0M
2025-04-11 27.28 27.79 26.96 27.67 0.0M
2025-04-10 27.84 27.84 26.54 27.34 0.0M
2025-04-09 26.57 28.23 26.23 28.18 0.0M
2025-04-08 28.20 28.32 26.64 26.92 0.0M
2025-04-07 26.56 27.82 26.10 27.26 0.1M
2025-04-04 28.40 28.40 27.34 27.42 0.1M
2025-04-03 28.91 29.24 28.91 28.97 0.0M
2025-04-02 28.56 29.38 28.50 29.35 0.0M
2025-04-01 29.24 29.24 28.71 28.76 0.1M
2025-03-31 28.98 29.47 28.72 29.31 0.0M
2025-03-28 29.49 29.63 29.22 29.28 0.0M
2025-03-27 29.43 29.58 29.43 29.49 0.0M
2025-03-26 29.71 29.76 29.38 29.45 0.0M
2025-03-25 30.18 30.18 29.64 29.75 0.0M
2025-03-24 29.97 30.11 29.92 30.04 0.0M
2025-03-21 29.51 29.75 29.51 29.73 0.0M
2025-03-20 29.69 29.93 29.63 29.75 0.1M
2025-03-19 29.54 29.84 29.49 29.78 0.0M
2025-03-18 29.52 29.61 29.44 29.53 0.0M
2025-03-17 29.07 29.83 29.07 29.67 0.0M
2025-03-14 29.01 29.25 28.93 29.11 0.0M
2025-03-13 29.16 29.23 28.80 28.87 0.1M
2025-03-12 29.49 29.49 29.14 29.22 0.1M
2025-03-11 29.41 29.55 29.07 29.35 0.1M
2025-03-10 29.62 29.89 29.33 29.46 0.1M
2025-03-07 30.01 30.12 29.61 29.94 0.0M
2025-03-06 29.99 30.32 29.89 30.07 0.0M
2025-03-05 29.70 30.27 29.70 30.25 0.1M
2025-03-04 29.97 30.05 29.52 29.77 0.1M
2025-03-03 30.53 30.53 29.92 30.00 0.0M
2025-02-28 29.86 30.47 29.82 30.46 0.0M
2025-02-27 30.25 30.46 29.88 29.94 0.1M
2025-02-26 30.12 30.37 30.00 30.19 0.2M
2025-02-25 30.05 30.14 29.78 30.10 0.1M
2025-02-24 30.13 30.26 30.04 30.04 0.0M
2025-02-21 30.39 30.44 30.13 30.13 0.0M
2025-02-20 30.30 30.57 30.30 30.49 0.0M
2025-02-19 30.04 30.35 30.01 30.30 0.0M
2025-02-18 29.95 30.26 29.90 30.02 0.1M
2025-02-14 30.08 30.16 29.83 29.89 0.1M
2025-02-13 30.04 30.04 29.74 29.98 0.0M
2025-02-12 29.45 30.09 29.45 29.98 0.0M
2025-02-11 29.55 29.70 29.50 29.64 0.0M
2025-02-10 30.05 30.05 29.67 29.76 0.1M
2025-02-07 30.28 30.37 29.84 29.88 0.0M
2025-02-06 30.77 30.77 30.29 30.31 0.0M
2025-02-05 30.49 30.75 30.49 30.75 0.1M
2025-02-04 30.17 30.47 30.17 30.40 0.0M
2025-02-03 30.11 30.46 30.04 30.26 0.0M
2025-01-31 30.90 30.90 30.44 30.51 0.0M
2025-01-30 30.82 31.01 30.76 30.90 0.0M
2025-01-29 30.70 30.82 30.47 30.55 0.0M
2025-01-28 31.07 31.07 30.65 30.79 0.1M
2025-01-27 30.67 31.28 30.67 31.11 0.0M
2025-01-24 30.43 30.72 30.43 30.61 0.0M
2025-01-23 30.38 30.61 30.34 30.55 0.0M
2025-01-22 30.15 30.42 30.15 30.41 0.0M
2025-01-21 29.96 30.28 29.96 30.21 0.0M
2025-01-17 30.06 30.06 29.67 29.71 0.0M
2025-01-16 29.96 29.96 29.77 29.86 0.0M
2025-01-15 29.94 30.14 29.80 29.94 0.0M
2025-01-14 29.77 29.95 29.28 29.46 0.1M
2025-01-13 30.01 30.01 29.38 29.75 0.0M
2025-01-10 30.12 30.12 29.67 29.80 0.1M
2025-01-08 30.49 30.59 30.33 30.35 0.1M
2025-01-07 30.65 31.02 30.44 30.61 0.1M
2025-01-06 30.63 30.81 30.46 30.52 0.0M
2025-01-03 30.04 30.49 30.03 30.49 0.0M
2025-01-02 29.95 30.18 29.80 29.95 0.1M