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
09:35 59.75 59.75 59.67 59.67 4.0K
09:36 59.75 59.75 59.75 59.75 0.7K
09:37 59.91 59.91 59.91 59.91 0.3K
09:38 60.12 60.26 60.07 60.07 1.9K
09:39 60.06 60.06 59.98 59.98 0.7K
09:40 60.09 60.14 60.09 60.14 1.4K
09:41 60.14 60.26 60.14 60.26 1.4K
09:42 60.16 60.23 60.16 60.23 1.4K
09:43 60.19 60.24 60.18 60.18 2.7K
09:44 60.26 60.26 60.23 60.23 1.9K
09:45 60.15 60.16 60.15 60.16 11.8K
09:46 60.18 60.18 60.06 60.16 2.7K
09:47 60.15 60.15 60.15 60.15 0.4K
09:48 60.10 60.13 60.09 60.13 2.1K
09:49 60.09 60.18 60.09 60.18 0.5K
09:50 60.13 60.13 60.11 60.11 0.3K
09:51 60.11 60.19 60.11 60.19 0.4K
09:52 59.99 59.99 59.99 59.99 1.3K
09:53 60.13 60.13 59.96 60.08 3.8K
09:54 60.12 60.12 60.02 60.02 2.1K
09:55 60.00 60.00 59.96 59.96 0.3K
09:56 60.08 60.08 59.94 60.08 2.1K
09:57 60.07 60.14 60.07 60.14 1.4K
09:58 60.20 60.20 60.16 60.16 1.3K
10:00 60.11 60.11 59.95 60.02 1.5K
10:01 60.11 60.11 59.99 59.99 1.4K
10:02 59.96 59.96 59.96 59.96 0.1K
10:03 59.90 59.90 59.90 59.90 0.3K
10:04 60.01 60.01 60.01 60.01 0.2K
10:06 60.03 60.05 59.93 59.93 0.6K
10:07 60.00 60.08 60.00 60.08 0.6K
10:08 60.07 60.07 60.00 60.00 0.2K
10:09 60.05 60.10 59.94 60.04 1.1K
10:10 60.12 60.12 59.94 59.94 0.7K
10:11 59.92 59.92 59.91 59.91 0.8K
10:12 59.83 59.83 59.83 59.83 0.1K
10:13 59.57 59.82 59.57 59.82 0.9K
10:14 59.53 59.53 59.53 59.53 1.3K
10:15 59.69 59.69 59.69 59.69 0.6K
10:16 59.77 59.84 59.77 59.84 0.4K
10:17 59.69 59.79 59.69 59.79 0.7K
10:18 59.85 59.95 59.85 59.95 0.6K
10:19 59.90 59.90 59.90 59.90 0.4K
10:20 59.85 59.99 59.85 59.99 1.7K
10:21 59.94 59.94 59.94 59.94 0.2K
10:22 59.94 59.94 59.85 59.85 2.4K
10:23 59.79 59.79 59.68 59.68 1.1K
10:24 59.75 59.75 59.65 59.65 3.2K
10:25 59.75 59.75 59.75 59.75 0.5K
10:26 59.84 59.84 59.84 59.84 0.1K
10:27 59.86 59.86 59.80 59.85 0.5K
10:28 59.95 59.95 59.75 59.75 0.4K
10:29 59.85 59.94 59.79 59.89 1.0K
10:30 59.81 59.81 59.81 59.81 0.1K
10:31 59.91 59.91 59.81 59.89 0.4K
10:32 59.81 59.97 59.81 59.84 1.7K
10:33 59.79 59.89 59.79 59.89 0.8K
10:34 59.99 59.99 59.85 59.85 1.5K
10:35 59.79 59.79 59.73 59.73 0.5K
10:36 59.71 59.87 59.71 59.87 1.0K
10:37 59.89 59.89 59.83 59.83 0.4K
10:38 59.87 59.89 59.81 59.81 1.2K
10:39 59.79 59.89 59.74 59.74 2.1K
10:40 59.79 59.83 59.73 59.75 3.3K
10:41 59.81 59.81 59.81 59.81 0.8K
10:42 59.93 60.05 59.93 59.93 1.0K
10:43 59.97 59.97 59.79 59.95 1.1K
10:44 59.91 60.05 59.91 59.95 0.8K
10:45 59.87 60.05 59.87 60.05 0.3K
10:46 60.03 60.03 59.83 59.83 0.8K
10:47 60.00 60.00 59.90 59.95 0.8K
10:48 59.90 59.91 59.85 59.91 0.6K
10:49 59.85 59.91 59.75 59.85 1.1K
10:50 59.82 60.29 59.82 60.29 1.0K
10:51 59.94 60.29 59.79 59.91 0.8K
10:52 59.84 59.84 59.82 59.82 0.4K
10:53 59.86 59.90 59.80 59.90 0.6K
10:54 59.80 59.98 59.80 59.84 0.7K
10:55 59.90 59.90 59.90 59.90 0.3K
10:57 59.75 59.90 59.75 59.80 0.6K
10:58 60.00 60.00 59.85 59.86 1.2K
10:59 59.77 59.77 59.77 59.77 0.1K
11:00 59.89 59.89 59.75 59.75 0.5K
11:01 59.85 59.85 59.75 59.79 0.6K
11:02 59.69 59.79 59.65 59.67 2.2K
11:03 59.68 59.70 59.68 59.70 1.2K
11:04 59.68 59.68 59.62 59.62 0.4K
11:05 59.68 59.79 59.66 59.66 1.1K
11:06 59.65 59.70 59.65 59.70 0.6K
11:07 59.80 59.82 59.74 59.76 2.2K
11:08 59.76 59.82 59.69 59.69 3.2K
11:09 59.74 59.84 59.66 59.66 4.0K
11:10 59.70 59.82 59.70 59.70 1.2K
11:11 59.68 59.74 59.66 59.70 2.5K
11:12 59.76 59.76 59.60 59.60 2.6K
11:13 59.60 59.70 59.58 59.64 0.5K
11:14 59.64 59.64 59.64 59.64 0.8K
11:15 59.60 59.60 59.60 59.60 0.4K
11:16 59.56 59.60 59.56 59.60 2.7K
11:17 59.66 59.66 59.66 59.66 0.3K
11:18 59.60 59.64 59.60 59.64 2.1K
11:19 59.76 59.76 59.56 59.56 2.1K
11:20 59.62 59.62 59.62 59.62 0.3K
11:21 59.60 59.62 59.54 59.62 1.7K
11:22 59.60 59.62 59.56 59.58 4.1K
11:23 59.56 59.66 59.56 59.56 1.6K
11:24 59.54 59.66 59.54 59.60 2.0K
11:25 59.64 59.68 59.62 59.62 1.6K
11:26 59.70 59.70 59.70 59.70 0.7K
11:27 59.62 59.70 59.62 59.70 1.0K
11:28 59.76 59.76 59.70 59.70 0.4K
11:29 59.62 59.62 59.62 59.62 0.5K
11:31 59.62 59.65 59.62 59.65 0.7K
11:32 59.59 59.63 59.59 59.63 0.2K
11:33 59.63 59.63 59.61 59.61 0.4K
11:34 59.56 59.56 59.56 59.56 0.4K
11:35 59.54 59.54 59.54 59.54 2.3K
11:39 59.50 59.50 59.50 59.50 1.2K
11:40 59.60 59.60 59.45 59.55 1.6K
11:41 59.62 59.67 59.58 59.67 2.3K
11:43 59.71 59.71 59.71 59.71 1.4K
11:44 59.67 59.79 59.67 59.69 2.1K
11:45 59.74 59.74 59.71 59.71 2.6K
11:46 59.69 59.75 59.67 59.75 1.9K
11:47 59.75 60.16 59.61 60.16 2.6K
11:48 59.77 59.91 59.77 59.77 2.0K
11:49 59.81 59.85 59.73 59.77 2.0K
11:50 59.79 59.83 59.77 59.83 2.5K
11:51 59.85 59.85 59.73 59.75 2.8K
11:53 59.86 59.86 59.78 59.78 2.7K
11:54 59.68 59.78 59.62 59.62 3.1K
11:55 59.68 59.76 59.68 59.72 2.0K
11:56 59.74 59.74 59.74 59.74 0.2K
11:57 59.74 59.80 59.68 59.80 0.7K
11:58 59.70 59.70 59.70 59.70 0.8K
12:00 59.86 59.86 59.86 59.86 0.6K
12:02 59.88 59.88 59.68 59.80 3.3K
12:03 59.60 59.80 59.60 59.72 3.2K
12:04 59.84 59.95 59.84 59.95 1.6K
12:05 59.73 60.01 59.55 59.55 4.8K
12:06 59.74 60.01 59.74 59.99 4.6K
12:07 59.80 59.90 59.80 59.90 1.5K
12:08 59.91 59.91 59.70 59.84 2.4K
12:09 59.85 59.85 59.55 59.85 2.9K
12:11 59.96 60.00 59.96 60.00 0.6K
12:13 60.01 60.02 60.01 60.02 0.9K
12:15 59.84 59.84 59.84 59.84 0.2K
12:16 59.93 59.93 59.93 59.93 0.2K
12:17 59.93 59.93 59.93 59.93 0.2K
12:19 59.91 59.93 59.91 59.93 0.3K
12:23 59.90 59.97 59.90 59.97 0.7K
12:26 59.90 59.90 59.90 59.90 1.8K
12:28 59.90 59.90 59.90 59.90 0.4K
12:32 59.83 59.83 59.83 59.83 0.4K
12:36 59.95 59.95 59.90 59.90 0.5K
12:45 59.96 59.96 59.96 59.96 0.1K
12:46 59.88 59.88 59.88 59.88 0.6K
12:53 59.72 59.72 59.72 59.72 0.3K
12:55 59.78 59.78 59.78 59.78 0.6K
12:57 59.78 59.78 59.78 59.78 0.2K
12:58 59.78 59.78 59.78 59.78 0.2K
12:59 59.78 59.86 59.78 59.84 1.1K
13:00 60.09 60.09 59.71 59.71 1.4K
13:03 59.55 59.55 59.55 59.55 0.2K
13:05 59.57 59.69 59.57 59.69 2.2K
13:06 59.67 59.67 59.63 59.63 0.4K
13:08 59.57 59.57 59.57 59.57 0.6K
13:09 59.55 59.55 59.54 59.54 0.9K
13:10 59.57 59.57 59.57 59.57 0.5K
13:11 59.56 59.56 59.48 59.48 2.1K
13:12 59.51 59.51 59.51 59.51 1.2K
13:13 59.59 59.59 59.46 59.46 1.8K
13:14 59.51 59.51 59.21 59.21 0.9K
13:15 59.16 59.37 59.16 59.34 2.4K
13:17 59.00 59.12 59.00 59.12 0.3K
13:18 59.26 59.26 59.14 59.21 0.7K
13:19 59.22 59.30 59.22 59.30 0.7K
13:20 59.24 59.24 59.24 59.24 0.7K
13:22 59.19 59.24 59.19 59.24 1.1K
13:23 59.24 59.35 59.24 59.35 0.4K
13:24 59.33 59.35 59.33 59.35 1.3K
13:28 59.35 59.35 59.31 59.31 1.5K
13:31 59.30 59.30 59.30 59.30 1.1K
13:33 59.32 59.32 58.94 58.94 2.7K
13:34 59.30 59.30 59.30 59.30 0.4K
13:35 59.16 59.40 59.16 59.40 0.3K
13:36 59.33 59.40 59.16 59.16 1.1K
13:37 59.21 59.41 59.19 59.19 1.3K
13:38 59.37 59.37 59.35 59.35 1.5K
13:39 59.40 59.40 59.40 59.40 1.9K
13:41 59.44 59.44 59.44 59.44 0.2K
13:42 59.30 59.30 59.30 59.30 3.8K
14:02 59.50 59.50 59.50 59.50 0.6K
14:11 59.43 59.43 59.43 59.43 0.7K
14:21 59.55 59.55 59.55 59.55 0.4K
14:22 59.43 59.43 59.43 59.43 0.5K
14:24 60.01 60.01 59.96 59.96 17.1K
14:25 60.28 60.28 59.65 59.65 3.9K
14:26 59.63 60.25 59.57 59.57 1.4K
14:29 59.53 59.53 59.53 59.53 0.2K
14:30 59.45 59.45 59.45 59.45 0.1K
14:47 59.61 59.61 59.61 59.61 3.7K
15:17 59.86 59.86 59.86 59.86 1.5K
15:36 59.96 59.96 59.96 59.96 0.4K
15:37 59.71 59.71 59.71 59.71 0.1K
15:38 59.63 59.81 59.63 59.81 1.4K
15:39 59.69 59.71 59.65 59.71 1.2K
15:40 59.63 59.69 59.63 59.67 1.5K
15:41 59.65 59.65 59.63 59.63 1.6K
15:42 59.65 59.71 59.63 59.63 1.8K
15:43 59.61 59.77 59.61 59.63 1.0K
15:45 59.60 59.66 59.60 59.66 2.3K
15:59 59.78 59.92 59.51 59.51 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available