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
09:32 58.86 58.86 58.86 58.86 0.5K
09:34 59.21 59.21 59.21 59.21 0.2K
09:35 59.26 59.26 59.26 59.26 0.3K
09:36 59.45 59.45 59.26 59.26 0.6K
09:37 59.26 59.34 59.26 59.34 0.2K
09:38 59.38 59.38 59.28 59.30 1.6K
09:39 59.18 59.24 59.18 59.24 0.4K
09:40 59.14 59.22 59.14 59.22 0.6K
09:41 59.20 59.22 59.14 59.14 0.6K
09:42 59.22 59.22 59.14 59.18 1.7K
09:43 59.24 59.37 59.24 59.35 0.7K
09:44 59.17 59.17 59.17 59.17 0.7K
09:45 59.19 59.19 59.09 59.09 2.3K
09:46 58.97 58.97 58.94 58.94 0.4K
09:48 59.08 59.08 59.08 59.08 0.6K
09:49 59.04 59.06 59.01 59.01 1.0K
09:50 59.07 59.12 59.07 59.12 1.0K
09:51 58.95 59.05 58.95 59.05 0.7K
09:52 58.99 59.00 58.99 58.99 0.6K
09:53 58.95 59.07 58.95 59.01 0.5K
09:54 59.03 59.03 58.99 58.99 0.4K
09:55 59.05 59.05 59.05 59.05 0.4K
09:56 59.15 59.15 59.15 59.15 0.4K
09:59 59.21 59.21 59.21 59.21 0.3K
10:04 59.55 59.55 59.55 59.55 0.2K
10:05 59.55 59.55 59.55 59.55 0.6K
10:16 59.50 59.50 59.50 59.50 0.8K
10:18 59.42 59.42 59.42 59.42 1.2K
10:20 59.37 59.37 59.37 59.37 0.5K
10:23 59.25 59.25 59.25 59.25 0.2K
10:24 59.40 59.40 59.40 59.40 0.1K
10:25 59.34 59.42 59.34 59.40 1.8K
10:26 59.42 59.46 59.42 59.46 1.7K
10:27 59.44 59.44 59.44 59.44 1.0K
10:28 59.37 59.37 59.37 59.37 0.3K
10:29 59.29 59.41 59.29 59.41 0.4K
10:30 59.25 59.43 59.19 59.43 1.3K
10:31 59.33 59.43 59.33 59.43 0.9K
10:32 59.45 59.45 59.33 59.33 0.5K
10:33 59.39 59.39 59.35 59.35 0.3K
10:34 59.33 59.41 59.33 59.41 0.4K
10:35 59.35 59.41 59.35 59.41 0.5K
10:36 59.33 59.41 59.33 59.41 0.5K
10:37 59.43 59.51 59.43 59.51 0.2K
10:38 59.49 59.49 59.45 59.45 0.6K
10:39 59.31 59.37 59.31 59.37 0.7K
10:40 59.39 59.41 59.33 59.41 1.3K
10:41 59.33 59.53 59.33 59.53 1.5K
10:42 59.49 59.49 59.37 59.37 1.0K
10:43 59.49 59.49 59.49 59.49 0.4K
10:44 59.55 59.55 59.35 59.43 1.2K
10:45 59.72 59.72 59.50 59.50 0.3K
10:46 59.44 59.52 59.44 59.50 0.6K
10:47 59.48 59.48 59.38 59.48 0.3K
10:48 59.46 59.50 59.40 59.50 0.5K
10:49 59.44 59.50 59.44 59.50 0.5K
10:50 59.44 59.48 59.44 59.46 1.0K
10:51 59.52 59.58 59.52 59.52 0.4K
10:52 59.56 59.56 59.50 59.50 0.7K
10:53 59.55 59.65 59.54 59.56 0.9K
10:54 59.60 59.64 59.58 59.62 0.4K
10:55 59.64 59.72 59.64 59.68 0.5K
10:56 59.70 59.70 59.66 59.70 0.7K
10:57 59.66 59.70 59.66 59.70 1.5K
10:58 59.78 59.78 59.66 59.67 0.6K
10:59 59.75 59.81 59.63 59.63 4.7K
11:00 59.65 59.65 59.65 59.65 0.1K
11:01 59.55 59.71 59.55 59.65 0.6K
11:02 59.67 59.77 59.67 59.71 1.1K
11:03 59.75 59.81 59.73 59.79 6.2K
11:04 59.77 59.81 59.77 59.81 0.2K
11:05 59.75 59.79 59.71 59.77 0.8K
11:06 59.69 59.69 59.69 59.69 0.2K
11:07 59.74 59.74 59.74 59.74 0.4K
11:08 59.69 59.69 59.63 59.63 0.8K
11:09 59.55 59.55 59.51 59.53 2.4K
11:10 59.55 59.67 59.52 59.64 3.9K
11:11 59.59 59.62 59.59 59.62 0.4K
11:12 59.58 59.69 59.58 59.61 0.9K
11:13 59.61 59.64 59.61 59.61 1.1K
11:14 59.61 59.61 59.58 59.58 1.9K
11:15 59.65 59.67 59.61 59.67 0.5K
11:16 59.64 59.67 59.59 59.61 1.3K
11:17 59.60 59.60 59.58 59.58 0.7K
11:19 59.64 59.64 59.64 59.64 0.6K
11:22 59.60 59.68 59.60 59.68 0.2K
11:23 59.64 59.70 59.61 59.70 1.7K
11:24 59.61 59.61 59.58 59.58 0.4K
11:25 59.55 59.58 59.53 59.58 0.4K
11:26 59.55 59.63 59.55 59.55 0.8K
11:27 59.55 59.62 59.55 59.55 1.0K
11:28 59.60 59.60 59.49 59.54 4.9K
11:35 59.72 59.72 59.72 59.72 2.6K
11:36 59.70 59.74 59.70 59.70 0.4K
11:37 59.71 59.71 59.65 59.70 0.7K
11:39 59.73 59.73 59.73 59.73 0.1K
11:42 59.76 59.80 59.76 59.80 7.9K
11:46 59.84 59.84 59.84 59.84 0.1K
11:49 59.87 59.87 59.87 59.87 0.2K
11:50 59.88 59.88 59.88 59.88 0.6K
11:55 59.81 59.81 59.81 59.81 0.3K
12:02 59.81 59.81 59.81 59.81 1.6K
12:04 59.87 59.87 59.87 59.87 0.1K
12:05 59.88 59.88 59.88 59.88 0.1K
12:06 59.85 59.85 59.85 59.85 2.6K
12:16 60.03 60.03 60.03 60.03 0.1K
12:17 60.02 60.08 60.02 60.08 0.3K
12:18 60.08 60.08 60.08 60.08 0.4K
12:19 60.02 60.02 59.92 59.92 0.5K
12:20 60.00 60.00 60.00 60.00 0.8K
12:21 59.94 59.94 59.91 59.91 0.5K
12:22 59.92 59.92 59.92 59.92 0.1K
12:29 60.17 60.17 60.17 60.17 2.7K
12:39 59.92 59.92 59.92 59.92 0.2K
12:43 60.10 60.10 60.10 60.10 0.4K
12:45 59.78 59.96 59.78 59.96 0.9K
12:46 60.00 60.00 59.96 59.96 0.9K
12:56 59.95 60.08 59.95 60.08 3.1K
12:57 59.91 59.91 59.91 59.91 1.8K
13:09 59.86 59.86 59.86 59.86 0.2K
13:10 59.91 59.91 59.91 59.91 0.2K
13:16 59.91 59.91 59.91 59.91 0.1K
13:19 60.01 60.01 59.99 59.99 0.2K
13:22 59.86 59.86 59.86 59.86 0.2K
13:28 59.82 59.82 59.82 59.82 0.2K
13:29 59.79 59.79 59.79 59.79 0.1K
13:30 59.88 60.00 59.88 60.00 1.4K
13:34 59.86 59.86 59.75 59.75 0.3K
13:35 59.84 59.88 59.84 59.88 0.8K
13:36 59.93 59.93 59.91 59.91 0.5K
13:37 59.93 59.93 59.92 59.92 0.6K
13:38 59.99 59.99 59.99 59.99 7.8K
13:39 60.03 60.03 59.81 59.91 16.0K
13:40 59.89 59.98 59.88 59.92 4.3K
13:41 59.92 59.93 59.87 59.93 2.9K
13:42 59.91 59.93 59.91 59.91 3.4K
13:43 59.91 59.91 59.89 59.89 1.4K
13:44 59.90 59.90 59.90 59.90 0.1K
13:45 59.95 59.95 59.92 59.94 0.4K
13:47 60.05 60.05 60.05 60.05 0.2K
13:49 59.99 60.03 59.99 60.03 0.4K
13:50 60.04 60.04 60.04 60.04 0.3K
13:52 59.98 59.98 59.98 59.98 0.1K
13:53 60.08 60.08 60.08 60.08 18.2K
13:58 59.98 59.98 59.98 59.98 0.5K
14:04 59.95 59.95 59.95 59.95 0.2K
14:09 59.89 59.89 59.89 59.88 0.2K
14:10 59.98 59.98 59.98 59.98 0.1K
14:14 59.98 59.98 59.98 59.98 0.1K
14:16 60.04 60.04 60.04 60.04 0.1K
14:19 60.04 60.04 60.04 60.04 0.2K
14:20 59.95 59.95 59.95 59.95 0.6K
14:32 59.89 59.90 59.89 59.90 0.8K
14:33 59.90 59.90 59.90 59.90 0.5K
14:49 59.90 59.90 59.90 59.90 0.2K
14:59 59.96 59.96 59.96 59.96 0.2K
15:02 60.20 60.20 60.20 60.20 2.1K
15:05 60.08 60.08 60.08 60.08 3.1K
15:08 60.20 60.46 60.20 60.46 5.1K
15:13 60.23 60.27 60.21 60.27 1.2K
15:15 60.26 60.26 60.26 60.26 0.3K
15:16 60.24 60.24 60.14 60.24 1.1K
15:17 60.20 60.24 60.18 60.18 0.6K
15:18 60.22 60.24 60.16 60.16 0.8K
15:19 60.20 60.27 60.20 60.27 1.3K
15:20 60.23 60.23 60.23 60.23 0.5K
15:21 60.26 60.26 60.26 60.26 0.1K
15:22 60.24 60.27 60.24 60.26 0.9K
15:23 60.25 60.27 60.25 60.27 0.5K
15:24 60.25 60.33 60.25 60.33 0.6K
15:25 60.34 60.34 60.34 60.34 0.2K
15:26 60.27 60.35 60.27 60.35 0.3K
15:27 60.37 60.39 60.37 60.37 0.7K
15:28 60.39 60.39 60.37 60.37 0.2K
15:29 60.30 60.33 60.27 60.33 0.8K
15:30 60.31 60.35 60.31 60.35 5.4K
15:31 60.34 60.34 60.31 60.31 0.4K
15:32 60.37 60.39 60.31 60.31 1.1K
15:33 60.39 60.43 60.33 60.40 1.7K
15:34 60.37 60.37 60.37 60.37 0.8K
15:35 60.31 60.38 60.31 60.38 0.5K
15:36 60.40 60.40 60.36 60.36 0.7K
15:37 60.40 60.41 60.31 60.41 1.5K
15:38 60.40 60.40 60.34 60.34 0.8K
15:39 60.40 60.40 60.33 60.35 1.1K
15:40 60.35 60.41 60.31 60.41 1.1K
15:41 60.39 60.39 60.36 60.39 1.0K
15:42 60.34 60.41 60.33 60.36 1.7K
15:43 60.35 60.41 60.30 60.30 4.2K
15:44 60.41 60.43 60.37 60.39 1.2K
15:45 60.37 60.40 60.37 60.38 1.3K
15:46 60.37 60.38 60.31 60.38 1.4K
15:47 60.37 60.37 60.37 60.37 0.8K
15:48 60.37 60.37 60.34 60.34 1.4K
15:49 60.30 60.34 60.30 60.34 0.8K
15:50 60.30 60.30 60.30 60.30 0.3K
15:51 60.36 60.36 60.36 60.36 0.2K
15:52 60.37 60.37 60.33 60.33 1.8K
15:53 60.36 60.36 60.32 60.34 0.6K
15:54 60.42 60.42 60.41 60.41 0.5K
15:55 60.40 60.40 60.40 60.40 0.3K
15:56 60.39 60.39 60.37 60.37 1.0K
15:59 60.33 60.48 60.33 60.48 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available