Simplify Interest Rate Hedge ETF

PFIX
🏛️ usa →
47.15
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 52.14 52.14 52.14 52.14 1.2K
09:31 52.00 52.21 52.00 52.21 0.6K
09:33 52.05 52.05 52.05 52.05 0.6K
09:35 52.02 52.56 52.02 52.56 0.3K
09:36 52.02 52.31 52.02 52.31 2.1K
09:38 52.29 52.29 52.29 52.29 0.2K
09:39 52.29 52.29 52.29 52.29 0.4K
09:42 52.03 52.03 52.03 52.03 0.5K
09:48 52.07 52.07 52.07 52.07 0.1K
09:49 52.31 52.32 52.31 52.32 0.5K
09:50 52.17 52.17 52.17 52.17 0.1K
09:51 52.05 52.06 52.05 52.06 0.4K
09:54 52.07 52.24 52.07 52.24 0.4K
09:58 52.31 52.31 52.31 52.31 0.2K
10:01 52.05 52.05 52.05 52.05 2.0K
10:03 51.80 51.80 51.78 51.78 0.5K
10:04 51.91 51.91 51.91 51.91 3.0K
10:05 51.92 51.92 51.75 51.75 4.5K
10:09 51.85 51.85 51.85 51.85 0.3K
10:12 51.86 51.86 51.86 51.86 0.4K
10:18 51.63 51.63 51.63 51.63 1.5K
10:20 51.63 51.63 51.63 51.63 1.2K
10:28 51.70 51.70 51.70 51.70 0.1K
10:31 51.79 51.79 51.79 51.79 0.2K
10:33 51.65 51.65 51.65 51.65 0.3K
10:37 51.79 51.79 51.79 51.79 1.5K
10:38 51.90 51.90 51.79 51.79 1.3K
10:41 52.52 52.52 52.52 52.52 3.4K
11:02 52.10 52.46 52.10 52.46 0.5K
11:03 52.20 52.24 51.99 52.06 28.3K
11:04 51.88 52.15 51.88 52.00 5.5K
11:05 52.15 52.15 52.01 52.10 0.6K
11:06 51.90 52.02 51.90 51.99 14.3K
11:07 51.92 51.93 51.79 51.79 3.7K
11:08 51.90 51.90 51.69 51.80 25.0K
11:09 51.84 51.84 51.83 51.83 0.8K
11:10 51.66 51.83 51.66 51.83 2.4K
11:11 51.76 51.83 51.69 51.74 6.5K
11:12 51.74 51.83 51.66 51.83 5.3K
11:13 51.66 51.68 51.66 51.68 3.7K
11:14 51.53 51.63 51.53 51.61 9.1K
11:15 51.54 51.54 51.54 51.54 0.4K
11:16 51.54 51.63 51.51 51.63 11.1K
11:17 51.63 51.68 51.63 51.68 2.1K
11:19 51.58 51.65 51.54 51.54 0.5K
11:20 51.79 51.79 51.79 51.79 0.2K
11:21 51.66 51.90 51.58 51.58 1.2K
11:22 51.60 51.90 51.60 51.90 7.9K
11:23 51.91 51.91 51.78 51.78 5.6K
11:24 51.86 51.86 51.86 51.86 0.1K
11:25 51.90 51.90 51.90 51.90 1.1K
11:26 51.92 51.92 51.84 51.84 0.7K
11:27 51.87 51.87 51.87 51.87 0.2K
11:28 51.90 51.90 51.69 51.69 0.2K
11:29 51.95 51.95 51.64 51.64 0.3K
11:30 51.64 51.80 51.64 51.80 0.6K
11:32 51.77 51.77 51.77 51.77 0.2K
11:33 51.65 51.65 51.65 51.65 0.6K
11:34 51.62 51.62 51.62 51.62 0.3K
11:36 51.66 51.78 51.66 51.78 0.9K
11:38 51.79 51.79 51.79 51.79 0.4K
11:39 51.73 51.79 51.73 51.79 0.9K
11:40 51.71 51.74 51.64 51.64 1.7K
11:42 51.62 51.62 51.62 51.62 0.3K
11:43 51.77 51.95 51.77 51.95 2.4K
11:46 51.65 51.65 51.65 51.65 1.6K
11:47 51.65 51.65 51.64 51.64 4.9K
11:49 51.95 51.95 51.83 51.83 0.5K
11:50 51.78 51.95 51.78 51.95 0.6K
11:51 51.95 51.95 51.95 51.95 0.2K
11:54 51.78 51.78 51.78 51.78 0.6K
11:55 51.77 51.78 51.77 51.77 1.8K
11:56 51.62 51.62 51.62 51.62 37.5K
11:57 51.84 51.90 51.83 51.84 0.5K
11:58 51.84 51.88 51.84 51.88 1.2K
11:59 51.85 51.85 51.85 51.85 0.2K
12:02 51.83 51.87 51.83 51.83 0.9K
12:03 51.85 51.85 51.85 51.85 0.4K
12:04 51.84 51.84 51.84 51.84 0.4K
12:05 51.84 51.84 51.76 51.76 1.2K
12:06 51.85 51.85 51.76 51.77 4.1K
12:07 51.82 51.85 51.82 51.85 2.0K
12:08 51.73 51.73 51.71 51.71 1.3K
12:09 51.80 51.80 51.80 51.80 0.2K
12:12 51.71 51.71 51.65 51.65 0.2K
12:13 51.68 51.68 51.68 51.68 0.3K
12:14 51.68 51.68 51.59 51.59 11.8K
12:15 51.61 51.61 51.61 51.61 0.9K
12:17 51.57 51.61 51.57 51.61 0.3K
12:18 51.61 51.71 51.60 51.71 4.1K
12:19 51.71 51.74 51.69 51.74 1.9K
12:21 51.69 51.82 51.69 51.82 3.2K
12:22 51.78 51.80 51.64 51.75 17.2K
12:23 51.80 51.82 51.76 51.82 2.2K
12:24 51.72 51.77 51.72 51.77 1.2K
12:25 51.75 51.76 51.74 51.75 3.9K
12:26 51.75 51.75 51.75 51.75 1.1K
12:27 51.71 51.71 51.57 51.70 3.3K
12:28 51.70 51.75 51.56 51.56 5.9K
12:29 51.76 51.81 51.70 51.77 7.7K
12:30 51.77 51.79 51.77 51.79 3.1K
12:32 51.68 51.80 51.68 51.80 3.6K
12:35 51.83 51.90 51.83 51.90 3.6K
12:36 51.94 51.94 51.94 51.94 0.4K
12:38 51.92 51.92 51.91 51.91 4.7K
12:39 51.75 51.75 51.75 51.75 0.2K
12:40 51.80 51.80 51.62 51.62 0.6K
12:43 51.75 51.75 51.75 51.75 1.2K
12:46 51.75 51.75 51.75 51.75 1.2K
12:51 51.70 51.70 51.70 51.70 0.7K
12:58 51.73 51.73 51.73 51.73 0.6K
12:59 51.85 51.85 51.85 51.85 0.6K
13:02 51.63 51.63 51.63 51.63 0.1K
13:03 51.66 51.72 51.66 51.72 1.4K
13:05 51.75 51.75 51.75 51.75 0.1K
13:06 51.70 51.70 51.70 51.70 0.2K
13:08 51.75 51.75 51.75 51.75 0.5K
13:11 51.69 51.70 51.69 51.70 0.5K
13:13 51.69 51.74 51.69 51.74 1.2K
13:15 51.66 51.66 51.66 51.66 2.3K
13:21 51.69 51.69 51.69 51.69 0.7K
13:31 51.74 51.74 51.74 51.74 0.2K
13:32 51.66 51.66 51.66 51.66 0.7K
13:34 51.72 51.72 51.72 51.72 1.1K
13:37 51.65 51.65 51.65 51.65 2.2K
13:40 51.66 51.66 51.66 51.66 0.2K
13:42 51.66 51.66 51.66 51.66 1.0K
13:46 51.84 51.84 51.84 51.84 1.0K
13:52 51.69 51.69 51.69 51.69 0.1K
13:53 51.56 51.56 51.56 51.56 0.5K
13:55 51.55 51.55 51.55 51.55 0.4K
13:56 51.60 51.60 51.60 51.60 0.1K
13:57 51.69 51.69 51.69 51.69 0.1K
13:58 51.53 51.60 51.53 51.60 1.2K
13:59 51.54 51.54 51.54 51.54 0.4K
14:00 51.53 51.53 51.53 51.53 0.8K
14:03 51.54 51.58 51.51 51.58 3.2K
14:04 51.52 51.52 51.52 51.52 0.6K
14:07 51.52 51.52 51.52 51.52 1.9K
14:09 51.57 51.57 51.57 51.57 0.2K
14:13 51.52 51.52 51.52 51.52 0.8K
14:15 51.52 51.52 51.52 51.52 3.8K
14:17 51.60 51.60 51.60 51.60 3.3K
14:20 51.65 51.65 51.56 51.56 0.4K
14:23 51.56 51.56 51.56 51.56 0.4K
14:25 51.56 51.56 51.49 51.49 2.7K
14:30 51.56 51.56 51.46 51.46 0.4K
14:31 51.55 51.55 51.49 51.49 0.7K
14:33 51.51 51.51 51.48 51.48 0.4K
14:34 51.56 51.56 51.56 51.56 0.2K
14:39 51.45 51.45 51.45 51.45 0.1K
14:40 51.56 51.67 51.56 51.67 0.2K
14:41 51.47 51.47 51.47 51.47 0.9K
14:42 51.56 51.56 51.56 51.56 2.0K
14:43 51.54 51.54 51.54 51.54 0.4K
14:45 51.50 51.50 51.50 51.50 0.2K
14:47 51.56 51.56 51.56 51.56 0.2K
14:48 51.56 51.56 51.56 51.56 0.6K
14:53 51.56 51.56 51.56 51.56 4.7K
14:54 51.46 51.46 51.46 51.46 1.9K
14:56 51.55 51.56 51.55 51.56 0.3K
14:57 51.58 51.58 51.58 51.58 1.0K
15:00 51.64 51.65 51.64 51.65 0.5K
15:06 51.68 51.68 51.68 51.68 0.3K
15:08 51.90 51.90 51.90 51.90 0.3K
15:14 51.69 51.69 51.69 51.69 0.9K
15:16 51.86 51.86 51.86 51.86 0.2K
15:17 51.63 51.63 51.63 51.63 0.2K
15:21 51.66 51.66 51.66 51.66 0.4K
15:22 51.65 51.65 51.65 51.65 0.8K
15:27 51.58 51.72 51.58 51.72 1.0K
15:28 51.69 51.70 51.69 51.70 0.3K
15:29 51.69 51.72 51.69 51.72 0.5K
15:30 51.75 51.75 51.75 51.75 0.4K
15:33 51.72 51.72 51.64 51.64 0.7K
15:36 51.82 51.82 51.82 51.82 1.0K
15:38 51.71 51.86 51.71 51.86 8.8K
15:44 51.79 52.00 51.79 52.00 0.9K
15:45 51.87 51.87 51.87 51.87 0.1K
15:46 52.09 52.09 52.09 52.09 0.5K
15:48 52.07 52.07 52.07 52.07 0.8K
15:49 52.50 52.50 52.04 52.04 0.2K
15:51 52.37 52.37 52.37 52.37 0.1K
15:52 52.36 52.36 52.36 52.36 9.7K
15:55 51.95 51.95 51.95 51.95 0.1K
15:56 52.07 52.07 51.64 52.05 3.1K
15:57 51.91 51.91 51.91 51.91 0.2K
15:58 52.26 52.26 52.26 52.26 0.7K
16:00 52.03 52.03 51.72 51.72 2.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available