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 50.25 50.38 50.25 50.38 3.6K
09:31 50.13 50.13 50.09 50.13 0.7K
09:32 50.23 50.23 50.11 50.11 0.7K
09:33 50.19 50.27 50.15 50.17 2.4K
09:34 50.25 50.33 50.21 50.33 1.8K
09:35 50.27 50.27 50.27 50.27 1.3K
09:36 50.21 50.29 50.13 50.29 3.6K
09:37 50.21 50.33 50.21 50.33 1.6K
09:38 50.13 50.17 50.13 50.17 1.2K
09:39 50.11 50.19 50.11 50.19 1.2K
09:40 50.09 50.09 50.09 50.09 1.8K
09:41 50.07 50.11 50.07 50.11 0.8K
09:42 50.11 50.11 50.07 50.07 1.3K
09:43 50.09 50.15 50.07 50.15 3.0K
09:44 50.09 50.09 50.09 50.09 0.6K
09:46 50.08 50.18 50.08 50.18 1.2K
09:47 50.04 50.18 50.04 50.18 2.4K
09:48 50.14 50.20 50.04 50.06 3.0K
09:49 50.00 50.04 50.00 50.04 1.8K
09:53 50.09 50.15 50.09 50.11 1.4K
09:54 50.13 50.17 50.13 50.17 1.4K
09:55 50.07 50.11 50.03 50.06 1.9K
09:56 50.05 50.08 50.00 50.08 2.2K
09:57 50.06 50.10 50.06 50.10 1.4K
10:03 50.06 50.06 50.06 50.06 0.2K
10:04 50.29 50.29 50.29 50.28 0.2K
10:07 50.15 50.15 50.15 50.14 0.1K
10:08 50.27 50.27 50.27 50.27 0.3K
10:09 50.35 50.35 50.16 50.28 2.9K
10:10 50.22 50.30 50.14 50.14 1.8K
10:11 50.18 50.18 50.12 50.12 1.9K
10:12 50.28 50.31 50.28 50.31 0.6K
10:13 50.18 50.18 50.18 50.18 0.6K
10:15 50.24 50.24 50.24 50.24 1.2K
10:16 50.30 50.30 50.14 50.14 3.0K
10:17 50.02 50.12 50.02 50.08 3.0K
10:18 50.08 50.14 50.04 50.04 2.5K
10:19 50.08 50.28 50.08 50.28 1.8K
10:20 50.08 50.26 50.08 50.08 2.4K
10:21 50.12 50.14 50.10 50.10 4.9K
10:23 49.99 50.06 49.99 50.06 1.6K
10:24 50.06 50.06 50.06 50.06 0.6K
10:25 50.08 50.30 50.08 50.30 1.5K
10:27 50.12 50.14 50.04 50.08 4.2K
10:28 50.04 50.08 50.04 50.08 1.2K
10:29 50.02 50.06 50.02 50.06 1.2K
10:30 49.98 50.08 49.98 50.00 3.0K
10:31 50.06 50.06 49.96 49.96 3.6K
10:33 50.00 50.03 49.91 50.03 3.1K
10:35 49.93 50.05 49.93 50.01 1.8K
10:36 50.07 50.07 49.99 49.99 1.2K
10:37 50.05 50.05 49.89 49.97 3.6K
10:38 49.94 50.00 49.88 49.98 3.1K
10:39 49.92 49.92 49.90 49.90 2.0K
10:40 49.90 49.94 49.90 49.94 2.5K
10:41 49.88 49.88 49.88 49.88 2.5K
10:42 49.94 49.98 49.86 49.94 2.7K
10:43 49.90 49.96 49.89 49.96 2.2K
10:44 49.92 50.04 49.92 49.92 2.0K
10:45 49.95 50.01 49.89 49.97 6.5K
10:48 49.93 49.95 49.93 49.95 1.3K
10:49 49.87 49.88 49.86 49.86 2.0K
10:51 49.82 49.82 49.82 49.82 3.6K
10:52 49.98 49.98 49.84 49.88 2.7K
10:54 50.04 50.04 50.04 50.04 0.4K
10:55 50.04 50.04 50.04 50.04 0.1K
11:00 50.01 50.13 50.01 50.13 0.6K
11:03 49.87 49.87 49.83 49.83 1.2K
11:04 49.93 49.93 49.90 49.90 3.2K
11:05 49.82 49.98 49.82 49.88 3.7K
11:06 49.96 50.05 49.96 50.05 1.7K
11:07 49.82 49.94 49.82 49.94 3.2K
11:08 49.84 49.90 49.82 49.84 3.7K
11:09 49.88 49.94 49.88 49.88 2.2K
11:10 49.86 49.86 49.85 49.85 5.1K
11:11 49.65 49.67 49.65 49.67 1.5K
11:12 49.77 49.78 49.77 49.78 1.5K
11:14 49.75 49.75 49.75 49.75 1.7K
11:17 49.78 49.78 49.78 49.78 2.5K
11:21 49.82 49.82 49.82 49.82 0.7K
11:22 49.78 49.78 49.78 49.78 0.7K
11:27 49.90 49.90 49.90 49.90 0.3K
11:34 49.94 50.01 49.94 50.01 2.2K
11:35 49.91 49.91 49.91 49.91 1.3K
11:36 49.87 49.88 49.87 49.88 0.7K
11:39 50.02 50.02 50.02 50.02 0.6K
11:44 50.32 50.32 50.32 50.32 1.9K
11:45 50.01 50.11 50.01 50.11 0.4K
11:46 50.19 50.19 50.19 50.19 1.0K
11:48 50.09 50.09 50.09 50.09 1.2K
11:50 50.12 50.12 50.12 50.12 0.9K
11:51 50.19 50.20 50.18 50.20 1.1K
11:53 50.15 50.18 50.14 50.18 0.4K
11:54 50.21 50.21 50.20 50.20 1.5K
11:55 50.13 50.21 50.03 50.20 0.9K
11:56 50.20 50.21 50.19 50.21 1.1K
11:57 50.22 50.22 50.18 50.18 1.8K
12:07 50.17 50.17 50.17 50.17 2.2K
12:15 50.17 50.35 50.17 50.35 0.5K
12:22 50.35 50.35 50.35 50.35 0.1K
12:23 50.28 50.29 50.27 50.28 0.7K
12:24 50.16 50.30 50.16 50.30 1.2K
12:25 50.49 50.50 50.45 50.45 10.1K
12:26 50.41 50.41 50.41 50.41 0.6K
12:27 50.35 50.35 50.35 50.35 2.2K
12:28 50.42 50.42 50.42 50.42 2.0K
12:30 50.25 50.25 50.25 50.25 0.6K
12:31 50.47 50.47 50.31 50.31 1.8K
12:35 50.18 50.18 50.18 50.18 0.6K
12:36 50.22 50.22 50.22 50.22 1.2K
12:39 50.27 50.27 50.27 50.27 0.8K
12:41 50.19 50.21 50.19 50.21 4.9K
12:42 50.23 50.23 50.17 50.17 1.9K
12:43 50.21 50.34 50.21 50.25 3.8K
12:44 50.17 50.17 50.17 50.17 1.9K
12:45 50.25 50.25 50.25 50.25 0.9K
12:46 50.14 50.30 50.14 50.30 2.4K
12:47 50.24 50.32 50.14 50.26 3.6K
12:49 50.28 50.28 50.28 50.28 2.4K
12:50 50.27 50.35 50.27 50.35 0.3K
12:52 50.22 50.22 50.22 50.22 0.2K
13:03 50.11 50.11 50.11 50.11 0.2K
13:06 50.11 50.15 50.11 50.15 1.2K
13:08 50.12 50.12 50.12 50.12 2.5K
13:15 50.16 50.23 50.16 50.23 1.0K
13:16 50.18 50.18 50.14 50.14 3.0K
13:18 50.14 50.14 50.14 50.14 0.6K
13:19 50.14 50.14 50.14 50.14 1.2K
13:20 50.13 50.13 50.13 50.13 0.7K
13:32 50.33 50.33 50.25 50.25 1.2K
13:36 50.26 50.29 50.26 50.29 1.0K
13:37 50.28 50.34 50.28 50.34 1.0K
13:38 50.27 50.27 50.27 50.27 0.5K
13:39 50.22 50.25 50.22 50.25 1.6K
13:40 50.26 50.26 50.26 50.26 1.3K
13:41 50.25 50.30 50.24 50.26 2.1K
13:42 50.35 50.35 50.21 50.28 1.1K
13:43 50.32 50.32 50.27 50.27 2.1K
13:44 50.19 50.24 50.19 50.24 1.5K
13:45 50.26 50.26 50.26 50.26 0.8K
13:48 50.23 50.23 50.23 50.23 0.2K
13:49 50.21 50.21 50.21 50.21 0.5K
13:50 50.19 50.19 50.15 50.15 1.7K
13:53 50.21 50.21 50.21 50.21 0.5K
13:54 50.24 50.24 50.24 50.24 0.3K
14:01 50.04 50.04 50.04 50.04 0.3K
14:04 50.04 50.04 50.04 50.04 0.1K
14:11 49.81 49.81 49.81 49.81 0.2K
14:15 50.22 50.22 50.22 50.22 0.3K
14:23 50.20 50.20 50.20 50.20 0.5K
14:24 50.26 50.26 50.16 50.16 2.5K
14:25 50.24 50.26 50.24 50.26 1.0K
14:26 50.30 50.30 50.30 50.30 0.7K
14:27 50.28 50.34 50.28 50.34 2.4K
14:29 50.26 50.36 50.16 50.36 2.4K
14:31 50.30 50.30 50.30 50.30 1.1K
14:34 50.19 50.19 50.19 50.19 0.4K
14:36 50.25 50.31 50.25 50.31 0.2K
14:37 50.42 50.42 50.35 50.35 1.2K
14:38 50.39 50.43 50.39 50.41 0.6K
14:39 50.35 50.35 50.35 50.35 0.6K
14:40 50.39 50.39 50.33 50.33 0.9K
14:47 50.19 50.19 50.06 50.06 3.3K
14:48 50.08 50.08 50.08 50.08 0.4K
14:49 50.52 50.52 50.52 50.52 0.7K
15:18 50.34 50.34 50.34 50.34 0.2K
15:20 50.31 50.31 50.31 50.31 0.1K
15:24 50.50 50.50 50.50 50.50 0.4K
15:32 50.19 50.19 50.19 50.19 0.2K
15:39 49.87 49.87 49.87 49.87 17.6K
15:48 50.30 50.30 50.30 50.30 0.8K
15:49 50.57 50.57 50.57 50.57 0.2K
15:50 50.15 50.19 50.15 50.19 10.2K
15:51 50.36 50.36 50.36 50.36 0.1K
15:52 50.48 50.48 50.26 50.26 0.5K
15:55 50.37 50.37 50.37 50.37 0.1K
15:56 50.56 50.57 50.56 50.57 0.9K
15:58 50.40 50.57 50.40 50.57 1.0K
15:59 50.50 50.50 50.50 50.50 0.3K
16:00 50.48 50.67 50.48 50.67 8.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available