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
09:33 52.74 52.74 52.74 52.74 0.5K
09:40 53.13 53.13 53.13 53.13 0.6K
09:43 53.41 53.41 53.41 53.41 0.4K
09:44 53.13 53.13 53.13 53.13 3.1K
09:59 52.90 52.96 52.90 52.94 1.6K
10:00 53.10 53.10 52.94 52.94 3.0K
10:02 53.35 53.35 53.35 53.35 0.4K
10:06 53.74 53.79 53.60 53.78 2.3K
10:07 53.86 53.86 53.86 53.86 0.3K
10:09 53.81 53.94 53.81 53.94 2.8K
10:12 54.02 54.02 53.91 54.02 1.3K
10:13 54.00 54.08 54.00 54.00 2.7K
10:15 53.60 53.60 53.60 53.60 0.5K
10:21 54.34 54.34 54.34 54.34 0.1K
10:24 54.38 54.38 54.04 54.14 1.9K
10:25 54.65 54.65 54.65 54.65 0.1K
10:26 54.01 54.05 54.01 54.05 0.2K
10:27 54.46 54.46 54.46 54.46 0.2K
10:29 54.45 54.45 54.45 54.45 6.8K
10:33 54.30 54.30 54.30 54.30 0.1K
10:34 54.26 54.26 54.26 54.26 2.6K
10:35 54.25 54.25 54.25 54.25 0.3K
10:36 54.48 54.48 54.48 54.48 1.0K
10:37 53.92 53.92 53.92 53.92 3.4K
10:38 54.12 54.12 54.12 54.12 0.9K
10:42 54.24 54.38 54.24 54.38 1.8K
10:45 54.24 54.24 54.00 54.00 1.0K
10:56 54.12 54.12 54.01 54.01 0.4K
10:57 54.03 54.05 54.03 54.05 0.8K
10:58 53.84 54.01 53.84 54.01 1.1K
11:00 54.08 54.08 54.08 54.08 0.6K
11:01 54.10 54.12 53.92 53.92 1.6K
11:02 53.96 53.96 53.88 53.88 0.8K
11:06 53.92 53.98 53.92 53.96 2.0K
11:07 53.96 53.96 53.96 53.96 0.3K
11:08 54.02 54.02 54.02 54.02 0.9K
11:09 54.00 54.00 53.74 53.74 3.1K
11:10 53.87 53.87 53.87 53.87 0.6K
11:11 54.27 54.27 54.27 54.27 0.4K
11:14 53.84 53.84 53.84 53.84 0.3K
11:24 54.01 54.01 54.01 54.01 0.1K
11:25 54.07 54.07 54.07 54.07 0.1K
11:27 54.03 54.03 54.03 54.03 0.1K
11:29 54.03 54.03 54.03 54.03 0.1K
11:30 53.95 54.01 53.95 54.01 0.8K
11:31 54.20 54.20 54.16 54.16 0.3K
11:35 54.06 54.06 54.06 54.06 0.1K
11:36 54.15 54.15 54.15 54.15 0.3K
11:37 54.09 54.12 54.09 54.12 0.4K
11:38 54.13 54.13 54.13 54.13 0.1K
11:39 54.12 54.12 54.12 54.12 0.4K
11:40 54.13 54.13 54.13 54.13 0.1K
11:42 54.17 54.17 54.17 54.17 0.1K
11:44 54.25 54.25 54.25 54.25 0.2K
11:46 54.26 54.26 54.26 54.26 0.5K
11:49 54.26 54.26 54.26 54.26 1.2K
11:52 54.38 54.38 54.38 54.38 0.3K
11:53 54.29 54.29 54.29 54.29 0.1K
11:55 54.34 54.34 54.34 54.34 0.2K
11:56 54.16 54.16 54.16 54.16 0.4K
11:57 54.17 54.17 54.17 54.17 0.3K
11:58 54.09 54.09 54.09 54.09 0.5K
12:00 54.19 54.19 54.07 54.07 0.8K
12:01 53.99 53.99 53.99 53.99 0.3K
12:04 54.17 54.17 54.17 54.17 0.2K
12:05 54.07 54.19 54.07 54.19 0.2K
12:06 53.79 53.97 53.79 53.97 0.2K
12:07 53.99 54.13 53.99 54.13 0.2K
12:09 54.13 54.13 54.13 54.13 0.2K
12:11 53.60 53.92 53.60 53.92 0.3K
12:12 53.93 53.93 53.93 53.93 0.2K
12:13 53.90 53.90 53.90 53.90 0.3K
12:18 54.20 54.20 54.20 54.20 0.1K
12:20 54.16 54.20 54.16 54.20 0.5K
12:21 54.20 54.27 54.14 54.16 2.1K
12:23 54.16 54.23 54.13 54.23 2.9K
12:24 54.26 54.26 54.26 54.26 0.2K
12:26 54.25 54.25 54.14 54.14 0.4K
12:27 54.26 54.26 54.26 54.26 0.2K
12:28 54.25 54.25 53.97 54.14 5.2K
12:32 54.05 54.05 54.05 54.05 0.1K
12:33 54.08 54.08 54.08 54.08 0.5K
12:35 53.90 53.90 53.90 53.90 0.2K
12:38 53.92 53.92 53.92 53.92 0.3K
12:39 53.95 53.95 53.95 53.95 1.1K
12:40 53.90 53.90 53.90 53.90 1.1K
12:41 53.92 54.00 53.92 53.94 1.8K
12:42 53.95 54.02 53.95 53.95 1.6K
12:46 53.96 53.96 53.96 53.96 0.1K
12:47 54.10 54.10 54.10 54.10 0.4K
12:51 53.77 53.77 53.77 53.77 0.1K
12:53 53.71 53.71 53.71 53.71 0.1K
12:55 53.71 53.71 53.71 53.71 0.1K
12:56 53.71 53.71 53.71 53.71 0.2K
12:59 53.71 53.71 53.71 53.71 0.2K
13:00 54.06 54.06 54.06 54.06 0.3K
13:01 53.92 53.92 53.92 53.92 0.1K
13:02 53.90 53.90 53.90 53.90 0.1K
13:03 54.06 54.06 54.06 54.06 0.1K
13:04 53.92 53.92 53.92 53.92 0.1K
13:06 53.90 53.90 53.90 53.90 0.1K
13:08 53.92 53.92 53.92 53.92 0.2K
13:10 53.90 53.90 53.90 53.90 0.2K
13:12 53.92 53.92 53.92 53.92 0.1K
13:13 53.90 53.90 53.90 53.90 0.1K
13:15 53.68 53.68 53.68 53.68 0.2K
13:16 53.33 53.33 53.33 53.33 0.3K
13:17 53.68 53.68 53.68 53.68 0.1K
13:19 53.50 53.68 53.50 53.68 1.2K
13:21 53.68 53.68 53.68 53.68 0.1K
13:23 53.68 53.68 53.68 53.68 0.1K
13:24 53.69 53.69 53.69 53.69 0.1K
13:25 53.69 53.76 53.69 53.76 0.6K
13:26 53.76 53.76 53.76 53.76 0.3K
13:27 53.72 53.72 53.64 53.64 2.1K
13:28 53.79 53.79 53.71 53.71 0.6K
13:29 53.74 53.76 53.71 53.76 1.6K
13:30 53.71 53.71 53.69 53.69 1.5K
13:31 53.74 53.74 53.41 53.68 3.6K
13:32 53.68 53.68 53.59 53.59 0.8K
13:33 53.62 53.62 53.62 53.62 0.7K
13:35 53.68 53.68 53.68 53.68 0.5K
13:38 53.60 53.60 53.60 53.60 0.2K
13:43 53.64 53.64 53.64 53.64 1.3K
13:45 53.64 53.64 53.64 53.64 0.1K
13:46 53.69 53.69 53.67 53.67 0.7K
13:47 53.66 53.66 53.66 53.66 2.6K
13:50 53.85 53.85 53.85 53.85 0.1K
13:51 53.82 53.85 53.79 53.79 1.4K
13:52 53.81 53.81 53.81 53.81 0.3K
13:53 53.85 53.86 53.85 53.86 1.2K
13:56 53.79 53.82 53.79 53.82 0.6K
14:01 53.90 53.90 53.90 53.90 0.1K
14:05 53.95 53.95 53.95 53.95 0.4K
14:07 54.01 54.01 54.01 54.01 0.5K
14:08 54.01 54.01 54.01 54.01 0.1K
14:09 54.04 54.04 54.04 54.04 0.1K
14:10 54.00 54.00 54.00 54.00 0.3K
14:11 54.10 54.10 54.00 54.00 1.3K
14:13 54.00 54.02 54.00 54.02 1.1K
14:14 53.98 53.98 53.97 53.97 1.2K
14:15 53.97 53.97 53.97 53.97 0.3K
14:16 54.02 54.02 53.95 53.99 0.9K
14:17 54.03 54.03 54.03 54.03 0.1K
14:18 54.05 54.09 54.05 54.09 0.2K
14:19 54.09 54.09 54.05 54.05 0.2K
14:20 53.97 54.07 53.97 54.07 0.3K
14:21 54.07 54.07 54.07 54.07 0.2K
14:22 54.07 54.07 54.06 54.06 0.2K
14:23 54.06 54.06 54.06 54.06 0.3K
14:24 54.06 54.06 54.05 54.05 0.3K
14:25 54.05 54.08 54.05 54.08 0.3K
14:26 54.10 54.15 54.10 54.15 0.4K
14:27 54.17 54.26 54.17 54.20 0.8K
14:28 54.26 54.26 54.26 54.26 0.3K
14:29 54.22 54.26 54.22 54.26 0.6K
14:30 54.26 54.26 54.26 54.26 0.2K
14:31 54.26 54.26 54.26 54.26 0.3K
14:32 54.09 54.25 54.09 54.25 0.2K
14:33 54.26 54.26 54.13 54.13 0.2K
14:34 54.24 54.24 54.20 54.20 0.5K
14:35 54.26 54.26 54.26 54.26 0.5K
14:37 54.27 54.27 54.24 54.24 0.6K
14:38 54.27 54.27 54.25 54.25 0.4K
14:43 54.05 54.05 54.05 54.05 0.5K
15:00 54.06 54.10 53.95 53.95 0.7K
15:02 53.99 53.99 53.97 53.97 1.1K
15:03 53.97 53.97 53.93 53.93 0.5K
15:04 54.27 54.27 54.27 54.27 2.0K
15:05 54.18 54.18 53.96 53.97 1.2K
15:06 53.99 53.99 53.93 53.93 0.7K
15:07 53.97 53.97 53.93 53.93 1.2K
15:08 53.99 54.03 53.91 54.03 0.9K
15:09 54.01 54.01 54.01 54.01 0.6K
15:10 53.86 54.03 53.86 54.03 1.9K
15:11 54.15 54.15 53.99 54.01 21.7K
15:13 54.03 54.05 54.03 54.05 0.6K
15:15 54.03 54.10 54.03 54.04 1.4K
15:16 54.07 54.07 54.07 54.07 0.3K
15:21 54.05 54.14 54.05 54.14 1.7K
15:23 54.13 54.13 54.13 54.13 0.6K
15:24 54.18 54.18 54.13 54.13 0.7K
15:26 54.14 54.22 54.14 54.20 2.4K
15:29 54.18 54.18 54.18 54.18 0.4K
15:30 54.18 54.18 54.18 54.18 0.5K
15:33 54.18 54.18 54.18 54.18 0.7K
15:34 54.12 54.12 54.12 54.12 0.1K
15:35 54.29 54.29 54.29 54.29 16.9K
15:36 54.26 54.26 54.12 54.12 0.6K
15:37 54.00 54.00 53.87 53.87 1.2K
15:42 53.85 53.85 53.85 53.85 0.3K
15:50 53.99 54.00 53.99 54.00 0.4K
15:57 54.00 54.00 53.99 53.99 0.7K
15:59 53.99 53.99 53.64 53.64 9.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available