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 60.00 60.06 60.00 60.06 6.1K
09:31 59.91 59.91 59.91 59.91 0.2K
09:32 60.11 60.21 59.86 60.21 1.6K
09:33 59.86 59.86 59.86 59.86 2.0K
09:34 59.91 59.91 59.91 59.91 0.7K
09:35 60.08 60.11 59.91 60.11 8.7K
09:36 59.96 60.16 59.86 59.86 5.9K
09:37 59.86 60.11 59.86 59.97 4.7K
09:38 59.91 59.91 59.67 59.67 2.8K
09:40 59.72 59.77 59.72 59.77 1.0K
09:41 59.77 59.82 59.77 59.82 0.5K
09:42 59.73 59.85 59.73 59.85 0.5K
09:43 59.85 59.85 59.69 59.81 0.6K
09:44 59.83 59.83 59.83 59.83 0.3K
09:45 59.75 59.75 59.69 59.69 1.7K
09:46 59.75 59.87 59.73 59.73 2.6K
09:47 59.70 59.70 59.68 59.68 2.4K
09:48 59.80 59.80 59.80 59.80 0.1K
09:49 59.70 59.71 59.66 59.66 2.3K
09:50 59.72 59.86 59.66 59.85 2.9K
09:51 59.68 59.84 59.68 59.68 4.2K
09:52 59.86 59.98 59.86 59.98 1.8K
09:53 59.68 59.78 59.68 59.78 1.3K
09:54 59.70 59.70 59.70 59.70 0.6K
09:55 59.70 59.70 59.70 59.70 1.3K
09:56 59.78 59.78 59.60 59.60 2.4K
09:57 59.70 59.70 59.60 59.60 3.7K
09:59 59.60 59.62 59.58 59.58 0.6K
10:00 59.79 59.84 59.78 59.84 1.8K
10:01 59.69 59.79 59.69 59.79 1.2K
10:03 59.71 59.79 59.71 59.79 1.4K
10:04 59.89 59.89 59.73 59.73 0.6K
10:05 59.67 59.67 59.67 59.67 0.3K
10:06 59.63 59.65 59.47 59.47 2.9K
10:07 59.53 59.53 59.53 59.53 0.6K
10:08 59.45 59.45 59.45 59.45 0.2K
10:09 59.41 59.47 59.41 59.47 0.4K
10:10 59.37 59.43 59.37 59.43 0.5K
10:11 59.33 59.46 59.33 59.41 2.1K
10:12 59.44 59.99 59.30 59.37 2.2K
10:13 59.43 59.49 59.43 59.49 0.6K
10:14 59.34 59.45 59.34 59.45 0.6K
10:15 59.35 59.41 59.35 59.41 0.6K
10:16 59.49 59.49 59.49 59.49 0.2K
10:17 59.37 59.37 59.37 59.37 0.4K
10:18 59.37 59.39 59.33 59.33 1.1K
10:19 59.33 59.33 59.31 59.31 0.3K
10:20 59.24 59.24 59.18 59.18 0.9K
10:21 59.20 59.20 59.20 59.20 0.1K
10:24 59.23 59.23 59.23 59.23 0.1K
10:25 59.20 59.20 59.20 59.20 0.2K
10:28 59.24 59.28 59.22 59.22 0.6K
10:29 59.24 59.24 59.24 59.24 0.2K
10:30 59.38 59.38 59.38 59.38 1.0K
10:36 59.50 59.50 59.50 59.50 0.5K
10:37 59.24 59.24 59.24 59.24 0.4K
10:38 59.45 59.45 59.45 59.45 0.4K
10:39 59.57 59.57 59.41 59.54 0.9K
10:40 59.55 59.55 59.55 59.55 1.1K
10:41 59.56 59.56 59.42 59.42 11.7K
10:42 59.45 59.45 59.45 59.45 8.1K
10:43 59.56 59.56 59.56 59.56 0.4K
10:44 59.43 59.43 59.43 59.43 1.7K
10:46 59.37 59.37 59.37 59.37 0.1K
10:47 59.37 59.37 59.37 59.37 0.9K
10:49 59.43 59.43 59.43 59.43 35.1K
10:51 59.34 59.34 59.34 59.34 1.5K
10:53 59.29 59.29 59.16 59.16 1.7K
10:54 59.16 59.16 59.16 59.16 0.5K
10:56 59.05 59.05 59.05 59.05 0.4K
10:58 59.29 59.29 59.29 59.29 0.8K
11:00 59.19 59.19 59.19 59.19 0.6K
11:02 59.16 59.16 59.14 59.14 0.8K
11:04 59.05 59.05 59.05 59.05 1.5K
11:06 59.40 59.40 59.15 59.15 0.3K
11:07 59.16 59.16 59.16 59.16 0.3K
11:09 59.14 59.14 59.14 59.14 0.2K
11:11 59.12 59.12 59.12 59.12 0.2K
11:12 58.92 58.92 58.92 58.92 1.1K
11:14 59.10 59.10 59.08 59.08 0.7K
11:15 59.12 59.12 59.04 59.04 0.7K
11:16 59.06 59.06 58.98 59.01 1.0K
11:19 58.93 58.99 58.93 58.99 3.8K
11:20 58.77 58.77 58.77 58.77 2.6K
11:23 58.85 58.85 58.85 58.85 0.2K
11:24 58.84 58.84 58.84 58.84 0.5K
11:26 58.73 58.73 58.73 58.73 0.3K
11:27 58.83 58.83 58.83 58.83 1.8K
11:29 58.67 58.67 58.67 58.67 0.2K
11:30 58.80 58.84 58.80 58.84 0.5K
11:31 58.97 58.97 58.97 58.97 4.4K
11:40 58.72 58.72 58.70 58.70 1.1K
11:41 58.68 58.68 58.68 58.68 0.5K
11:43 58.74 58.74 58.74 58.74 0.4K
11:44 58.67 58.71 58.61 58.61 2.0K
11:46 58.61 58.61 58.61 58.61 0.5K
11:48 58.73 58.73 58.63 58.63 14.8K
11:49 58.61 58.61 58.61 58.61 3.9K
11:51 58.70 58.70 58.70 58.70 0.2K
11:52 58.70 58.70 58.70 58.70 1.1K
11:53 58.67 58.67 58.67 58.67 12.9K
11:56 58.55 58.55 58.55 58.55 0.2K
11:57 58.70 58.70 58.66 58.66 1.3K
12:01 59.08 59.08 59.08 59.08 0.3K
12:02 58.92 58.92 58.90 58.90 0.6K
12:08 58.73 58.73 58.73 58.73 0.3K
12:09 58.90 58.90 58.90 58.90 0.2K
12:10 58.88 58.88 58.87 58.87 0.5K
12:11 58.73 58.73 58.73 58.73 31.8K
12:15 58.70 58.70 58.70 58.70 0.3K
12:17 58.79 58.79 58.79 58.79 0.3K
12:20 58.67 58.67 58.60 58.60 3.1K
12:21 58.67 58.67 58.67 58.67 1.5K
12:23 58.69 58.69 58.69 58.69 5.4K
12:26 58.51 58.51 58.51 58.51 0.4K
12:30 58.53 58.53 58.53 58.53 0.1K
12:31 58.50 58.50 58.50 58.50 0.2K
12:33 58.60 58.60 58.60 58.60 0.1K
12:34 58.50 58.50 58.50 58.50 2.1K
12:35 58.44 58.47 58.44 58.47 1.7K
12:45 58.40 58.40 58.40 58.40 0.5K
12:46 58.41 58.41 58.41 58.41 0.3K
12:47 58.45 58.48 58.45 58.48 6.9K
12:48 58.38 58.38 58.38 58.38 0.2K
12:50 58.38 58.38 58.38 58.38 0.2K
12:51 58.45 58.45 58.45 58.45 3.9K
12:56 58.42 58.42 58.42 58.42 0.2K
12:57 58.39 58.51 58.31 58.31 2.2K
12:58 58.31 58.45 58.31 58.31 2.4K
12:59 58.35 58.35 58.35 58.35 0.8K
13:00 58.43 58.57 58.41 58.41 1.9K
13:01 58.57 58.57 58.47 58.47 0.6K
13:02 58.41 58.55 58.39 58.39 1.6K
13:03 58.41 58.53 58.39 58.43 1.5K
13:04 58.49 58.49 58.49 58.49 0.7K
13:05 58.33 58.51 58.33 58.37 4.0K
13:06 58.49 58.49 58.33 58.45 2.0K
13:07 58.39 58.47 58.37 58.47 2.9K
13:08 58.33 58.45 58.33 58.33 5.3K
13:09 58.39 58.39 58.35 58.35 1.3K
13:10 58.49 58.52 58.49 58.52 0.6K
13:11 58.49 58.61 58.49 58.55 2.7K
13:12 58.59 58.65 58.51 58.51 1.9K
13:13 58.53 58.53 58.53 58.53 1.0K
13:14 58.71 58.74 58.70 58.70 1.6K
13:15 58.71 58.75 58.69 58.75 1.5K
13:17 58.87 58.91 58.85 58.87 1.0K
13:19 59.04 59.04 59.00 59.00 0.5K
13:21 58.78 58.78 58.78 58.78 0.1K
13:22 58.51 58.51 58.51 58.51 19.6K
13:29 58.87 58.87 58.87 58.87 0.3K
13:35 58.77 58.77 58.77 58.77 0.4K
13:36 58.78 58.78 58.78 58.78 0.7K
13:38 58.72 58.72 58.72 58.72 0.6K
13:41 58.65 58.65 58.65 58.65 0.3K
13:42 58.52 58.52 58.52 58.52 1.1K
13:46 58.65 58.65 58.65 58.65 0.6K
13:51 58.67 58.67 58.67 58.67 0.2K
13:54 58.78 58.78 58.78 58.78 0.9K
13:55 58.66 58.68 58.66 58.68 6.9K
13:58 58.73 58.73 58.61 58.61 1.9K
14:05 58.62 58.71 58.62 58.71 1.0K
14:06 58.64 58.64 58.64 58.64 0.3K
14:09 58.70 58.70 58.70 58.70 0.9K
14:20 58.70 58.70 58.70 58.70 1.0K
14:21 58.61 58.61 58.61 58.61 0.3K
14:22 58.61 58.61 58.59 58.59 0.9K
14:23 58.61 58.61 58.56 58.56 0.5K
14:25 58.56 58.56 58.56 58.56 0.4K
14:30 58.61 58.61 58.61 58.61 4.2K
14:31 58.58 58.58 58.58 58.58 0.3K
14:32 58.40 58.59 58.40 58.59 1.0K
14:33 58.51 58.51 58.51 58.51 0.6K
14:38 58.51 58.51 58.51 58.51 0.5K
14:39 58.51 58.51 58.47 58.47 1.4K
14:44 58.51 58.51 58.51 58.51 0.3K
14:48 58.42 58.42 58.40 58.40 7.2K
14:49 58.84 58.84 58.38 58.41 3.6K
14:50 58.41 58.41 58.40 58.40 3.1K
14:51 58.48 58.48 58.48 58.48 2.0K
14:54 58.38 58.38 58.38 58.37 0.4K
14:55 58.67 58.80 58.67 58.80 0.5K
14:56 58.42 58.42 58.42 58.42 0.4K
14:58 58.43 58.43 58.43 58.43 0.3K
14:59 58.35 58.35 58.35 58.35 2.4K
15:00 58.69 58.69 58.69 58.69 1.1K
15:02 58.35 58.35 58.35 58.35 0.6K
15:11 58.25 58.25 58.25 58.25 0.1K
15:12 58.25 58.25 58.25 58.25 0.2K
15:18 58.40 58.40 58.40 58.40 0.1K
15:20 58.26 58.26 58.26 58.26 0.2K
15:21 58.22 58.39 58.22 58.39 0.9K
15:23 58.11 58.11 58.11 58.11 0.3K
15:24 58.15 58.21 58.15 58.19 1.2K
15:25 58.23 58.25 58.13 58.25 1.8K
15:31 58.34 58.70 58.34 58.70 7.6K
15:36 58.65 58.65 58.65 58.65 0.3K
15:37 58.77 58.77 58.77 58.77 0.8K
15:39 58.88 58.88 58.75 58.75 5.4K
15:45 58.68 58.68 58.68 58.68 0.2K
15:49 58.60 58.60 58.60 58.60 0.4K
15:51 58.53 58.53 58.53 58.53 0.3K
15:53 58.39 58.39 58.39 58.39 0.7K
15:55 58.38 58.38 58.38 58.38 0.4K
15:57 58.50 58.50 58.50 58.50 1.6K
15:58 58.57 58.57 58.45 58.45 0.6K
15:59 58.54 58.54 58.34 58.34 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available