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 60.76 60.76 60.76 60.76 3.4K
09:32 60.47 60.47 60.30 60.30 0.5K
09:34 60.59 60.59 60.59 60.59 0.1K
09:35 60.49 60.69 60.48 60.56 2.0K
09:36 60.71 60.75 60.70 60.75 2.6K
09:39 60.59 60.59 60.49 60.49 1.0K
09:40 60.68 60.68 60.68 60.68 1.2K
09:42 60.70 60.70 60.70 60.70 0.5K
09:43 59.80 60.35 59.80 60.35 1.0K
09:44 60.05 60.35 60.05 60.35 1.0K
09:47 60.60 60.60 60.60 60.60 8.1K
09:49 60.55 60.68 60.55 60.55 0.5K
09:50 60.50 60.70 60.50 60.60 1.1K
09:51 60.65 60.65 60.65 60.65 2.1K
09:52 60.55 60.73 60.55 60.61 1.4K
09:53 60.66 60.66 60.37 60.52 4.0K
09:54 60.62 60.62 60.35 60.52 1.4K
09:55 60.63 60.67 60.62 60.67 2.0K
09:56 60.36 60.66 60.36 60.57 2.8K
09:57 60.52 60.52 60.52 60.52 0.6K
10:00 60.40 60.58 60.40 60.58 0.6K
10:02 60.42 60.42 60.42 60.42 0.5K
10:03 60.42 60.57 60.39 60.39 0.6K
10:05 60.54 60.54 60.52 60.52 0.3K
10:07 60.70 60.70 60.70 60.70 0.3K
10:09 60.50 60.86 60.45 60.45 3.9K
10:10 60.59 60.70 60.55 60.70 2.9K
10:11 60.70 60.70 60.32 60.32 1.5K
10:13 60.47 60.72 60.47 60.72 0.8K
10:14 60.70 60.70 60.45 60.65 1.6K
10:15 60.50 60.60 60.50 60.60 0.8K
10:16 60.50 60.60 60.50 60.55 1.2K
10:17 60.60 60.60 60.60 60.60 0.4K
10:18 60.50 60.55 60.49 60.55 1.6K
10:19 60.54 60.54 60.52 60.52 0.2K
10:20 60.64 60.64 60.64 60.64 0.5K
10:21 60.42 60.42 60.32 60.42 1.4K
10:22 60.47 60.60 60.34 60.60 4.0K
10:23 60.42 60.42 60.26 60.26 4.5K
10:24 60.39 60.39 60.39 60.39 0.4K
10:25 60.45 60.45 60.40 60.40 0.9K
10:26 60.20 60.24 60.20 60.24 0.4K
10:27 60.41 60.55 60.39 60.39 1.1K
10:28 60.26 60.45 60.25 60.25 1.5K
10:29 60.43 60.43 60.27 60.35 2.0K
10:30 60.15 60.30 60.12 60.12 1.9K
10:31 60.06 60.06 60.04 60.04 0.8K
10:32 60.02 60.11 60.02 60.11 1.8K
10:33 60.25 60.25 60.10 60.21 3.7K
10:34 59.86 59.86 59.86 59.86 0.4K
10:36 60.31 60.31 60.31 60.31 0.3K
10:37 60.26 60.26 60.15 60.18 0.5K
10:39 60.23 60.23 60.23 60.23 1.8K
10:40 60.08 60.08 60.08 60.08 0.3K
10:41 60.06 60.16 60.03 60.12 0.5K
10:42 60.06 60.06 60.06 60.06 0.2K
10:44 60.09 60.24 60.09 60.24 0.6K
10:45 59.97 60.25 59.97 60.14 2.2K
10:46 60.04 60.40 60.04 60.40 1.4K
10:47 60.07 60.24 59.99 60.24 2.0K
10:48 60.14 60.17 60.14 60.17 1.3K
10:49 60.22 60.22 60.22 60.22 0.9K
10:50 59.92 60.12 59.92 60.02 0.7K
10:51 60.27 60.27 60.27 60.27 1.0K
10:52 60.07 60.20 60.07 60.20 1.0K
10:53 60.30 60.30 60.20 60.20 1.3K
10:55 59.95 59.95 59.95 59.95 0.7K
10:58 60.02 60.02 60.02 60.02 0.2K
11:01 60.01 60.01 60.01 60.01 0.4K
11:03 60.16 60.21 60.05 60.21 1.1K
11:04 60.10 60.10 59.95 60.07 2.0K
11:05 60.03 60.03 60.03 60.03 0.4K
11:06 59.98 59.98 59.95 59.95 1.0K
11:08 59.97 59.97 59.97 59.97 0.8K
11:09 60.08 60.08 60.06 60.06 0.4K
11:10 59.99 59.99 59.92 59.96 1.7K
11:11 60.03 60.03 59.92 59.92 1.5K
11:12 59.94 59.94 59.94 59.94 0.4K
11:13 59.79 59.89 59.79 59.89 1.2K
11:16 59.73 59.73 59.73 59.73 0.3K
11:18 59.52 59.52 59.52 59.52 11.1K
11:19 59.58 59.58 59.58 59.58 0.6K
11:20 59.60 59.60 59.60 59.60 0.3K
11:21 59.53 59.53 59.53 59.53 0.2K
11:23 59.53 59.53 59.53 59.53 2.8K
11:36 59.67 59.67 59.67 59.67 0.2K
11:37 59.69 59.69 59.63 59.63 1.2K
11:38 59.64 59.64 59.60 59.62 1.2K
11:40 59.65 59.65 59.46 59.46 1.9K
12:00 59.74 59.74 59.74 59.74 0.3K
12:01 59.72 59.72 59.72 59.72 0.6K
12:03 59.79 59.79 59.79 59.79 0.4K
12:04 59.73 59.73 59.73 59.73 0.5K
12:05 59.73 59.73 59.73 59.73 0.5K
12:06 59.71 59.71 59.65 59.71 1.2K
12:14 59.72 59.72 59.72 59.72 0.1K
12:20 59.55 59.55 59.55 59.55 1.3K
12:33 59.35 59.35 59.35 59.35 0.3K
12:36 59.39 59.39 59.39 59.39 0.1K
12:37 59.55 59.55 59.55 59.55 3.2K
12:48 59.38 59.38 59.38 59.38 0.6K
12:51 59.37 59.37 59.37 59.37 1.0K
13:00 60.09 60.09 60.09 60.09 0.3K
13:01 59.84 59.84 59.84 59.84 0.3K
13:11 59.64 59.64 59.64 59.64 0.4K
13:12 59.96 59.96 59.96 59.96 0.5K
13:13 59.77 59.77 59.77 59.77 0.5K
13:14 59.82 59.82 59.80 59.80 0.8K
13:15 59.90 59.91 59.75 59.75 1.1K
13:16 59.80 59.90 59.75 59.90 1.6K
13:17 59.85 59.85 59.80 59.80 0.8K
13:18 59.81 59.87 59.73 59.73 1.8K
13:19 59.74 59.74 59.74 59.74 0.4K
13:21 59.69 59.69 59.69 59.69 0.9K
13:23 59.52 59.52 59.52 59.52 1.1K
13:28 59.51 59.51 59.51 59.51 0.2K
13:34 59.56 59.56 59.56 59.56 0.4K
13:35 59.47 59.53 59.47 59.53 0.9K
13:36 59.42 59.55 59.42 59.42 2.1K
13:37 59.57 59.62 59.30 59.52 15.1K
13:38 59.50 59.50 59.38 59.38 3.9K
13:39 59.44 59.54 59.44 59.54 2.0K
13:40 59.45 59.55 59.45 59.45 1.2K
13:41 59.44 59.44 59.37 59.37 2.1K
13:42 59.42 59.52 59.42 59.52 1.2K
13:43 59.46 59.57 59.46 59.57 1.3K
13:44 59.48 59.65 59.48 59.65 3.0K
13:45 59.62 59.62 59.52 59.52 1.3K
13:46 59.62 59.62 59.52 59.53 1.9K
13:47 59.55 59.67 59.53 59.59 2.3K
13:48 59.59 59.59 59.59 59.59 0.6K
13:49 59.69 59.69 59.57 59.57 1.0K
13:50 59.49 59.49 59.49 59.49 1.0K
13:52 59.62 59.62 59.62 59.62 0.1K
13:53 59.61 59.61 59.55 59.55 0.5K
13:54 59.54 59.58 59.54 59.58 0.7K
13:55 59.50 59.58 59.48 59.52 2.3K
13:56 59.58 59.58 59.46 59.46 2.8K
13:58 59.49 59.55 59.39 59.55 0.8K
13:59 59.47 59.53 59.47 59.53 1.2K
14:00 59.51 59.51 59.51 59.51 1.3K
14:02 59.53 59.54 59.53 59.54 0.6K
14:04 59.64 59.64 59.64 59.64 0.5K
14:07 59.61 59.61 59.61 59.61 0.5K
14:29 59.50 59.50 59.50 59.50 0.5K
14:44 59.31 59.31 59.31 59.31 1.1K
14:50 59.20 59.20 59.20 59.20 1.1K
14:52 59.18 59.26 59.18 59.21 3.0K
15:05 59.38 59.38 59.38 59.38 5.3K
15:08 58.96 58.96 58.96 58.96 0.5K
15:16 58.83 58.83 58.83 58.83 0.8K
15:23 58.73 58.73 58.53 58.53 0.5K
15:24 58.47 58.47 58.45 58.45 2.9K
15:25 58.47 58.55 58.47 58.54 12.4K
15:26 58.54 58.62 58.54 58.62 1.0K
15:27 58.52 58.72 58.52 58.72 0.6K
15:28 58.65 58.65 58.65 58.65 0.3K
15:29 58.75 58.75 58.75 58.75 0.3K
15:30 58.67 58.82 58.67 58.82 0.8K
15:31 58.68 58.78 58.68 58.78 2.5K
15:32 58.66 58.66 58.66 58.66 0.4K
15:33 58.70 58.72 58.60 58.62 1.6K
15:34 58.64 58.69 58.64 58.69 0.5K
15:37 58.62 58.62 58.62 58.62 0.4K
15:38 58.72 58.72 58.68 58.68 8.6K
15:39 58.69 58.79 58.69 58.79 1.6K
15:40 58.68 58.75 58.66 58.75 2.4K
15:41 58.65 58.74 58.61 58.61 3.7K
15:42 58.61 58.73 58.61 58.61 2.0K
15:43 58.64 58.75 58.64 58.66 2.6K
15:44 58.65 58.69 58.64 58.67 2.2K
15:45 58.58 58.62 58.58 58.62 1.3K
15:47 58.66 58.66 58.66 58.66 0.5K
15:48 58.49 58.49 58.48 58.48 2.8K
15:51 58.40 58.40 58.26 58.40 4.2K
15:52 58.40 58.40 58.40 58.40 0.9K
15:59 58.63 58.63 58.29 58.43 4.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available