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 59.16 59.16 59.16 59.16 0.9K
09:38 59.42 59.42 59.09 59.40 1.4K
09:39 59.89 59.89 59.89 59.89 0.3K
09:40 59.82 59.82 59.82 59.82 0.2K
09:41 59.47 59.47 59.47 59.47 0.5K
09:43 59.44 59.44 59.44 59.44 0.2K
09:48 59.57 59.57 59.57 59.57 1.1K
09:51 59.67 59.67 59.67 59.67 0.1K
09:52 59.41 59.41 59.41 59.41 0.6K
09:53 59.47 59.49 59.37 59.37 1.9K
09:54 59.45 59.47 59.35 59.35 3.0K
09:55 59.47 59.55 59.47 59.55 0.9K
09:56 59.35 59.65 59.35 59.57 2.4K
09:57 59.35 59.50 59.35 59.50 1.6K
09:58 59.38 59.54 59.38 59.54 1.5K
09:59 59.40 59.40 59.40 59.40 2.2K
10:00 59.40 59.60 59.40 59.60 2.1K
10:01 59.42 59.64 59.42 59.48 2.2K
10:02 59.54 59.54 59.44 59.52 2.1K
10:05 59.46 59.52 59.46 59.52 1.4K
10:06 59.56 59.56 59.46 59.46 0.3K
10:08 59.60 59.60 59.60 59.60 0.2K
10:09 59.57 59.57 59.57 59.57 0.2K
10:10 59.66 59.95 59.66 59.78 0.9K
10:11 60.00 60.00 59.91 59.91 0.6K
10:12 59.53 59.53 59.53 59.53 0.2K
10:13 59.94 59.94 59.94 59.94 0.3K
10:18 59.76 59.76 59.76 59.76 0.5K
10:20 59.75 59.75 59.75 59.75 0.1K
10:21 59.56 59.68 59.56 59.68 1.4K
10:22 59.56 59.64 59.56 59.60 2.1K
10:23 59.68 59.68 59.56 59.66 2.1K
10:24 59.62 59.72 59.62 59.72 1.4K
10:25 59.62 59.68 59.56 59.56 2.2K
10:26 59.56 59.79 59.56 59.79 1.8K
10:27 59.63 59.65 59.56 59.56 3.1K
10:28 59.54 59.63 59.54 59.63 0.3K
10:29 59.54 59.71 59.54 59.71 0.7K
10:30 59.64 59.70 59.54 59.54 1.0K
10:31 59.46 59.46 59.37 59.37 0.6K
10:32 59.42 59.42 59.33 59.33 0.5K
10:33 59.44 59.58 59.44 59.58 2.0K
10:34 59.38 59.54 59.38 59.54 0.6K
10:35 59.56 59.95 59.35 59.54 1.2K
10:36 59.56 59.56 59.56 59.56 0.5K
10:37 59.58 59.58 59.58 59.58 1.5K
10:38 59.67 59.67 59.58 59.58 1.9K
10:39 59.95 59.95 59.95 59.95 0.2K
10:40 59.45 59.63 59.43 59.43 2.4K
10:41 59.63 59.63 59.53 59.53 1.4K
10:42 59.53 59.59 59.43 59.51 2.3K
10:43 59.51 59.51 59.51 59.51 0.5K
10:44 59.57 59.57 59.53 59.53 0.3K
10:45 59.61 59.61 59.49 59.49 0.3K
10:46 59.59 59.69 59.59 59.59 1.5K
10:47 59.61 59.61 59.53 59.53 2.0K
10:48 59.59 59.65 59.59 59.65 1.1K
10:49 59.67 59.67 59.65 59.65 1.6K
10:50 59.73 59.75 59.65 59.67 2.1K
10:51 59.67 59.75 59.64 59.64 2.8K
10:52 59.65 59.65 59.56 59.59 2.1K
10:54 59.61 59.66 59.61 59.61 0.3K
10:55 59.67 59.67 59.61 59.61 0.5K
10:56 59.64 59.66 59.58 59.58 0.6K
10:57 59.66 59.66 59.66 59.66 1.3K
10:58 59.66 59.66 59.61 59.65 4.0K
10:59 59.75 59.75 59.67 59.67 0.8K
11:00 59.81 59.81 59.73 59.79 1.4K
11:01 59.75 59.75 59.75 59.75 0.5K
11:02 59.74 59.74 59.74 59.74 0.2K
11:03 59.72 59.81 59.70 59.81 1.0K
11:04 59.78 59.87 59.78 59.87 1.5K
11:05 59.88 59.93 59.88 59.89 2.0K
11:06 59.84 59.95 59.84 59.94 3.1K
11:07 59.86 59.95 59.85 59.91 3.1K
11:08 59.94 59.95 59.93 59.95 2.7K
11:09 59.93 59.93 59.93 59.93 1.6K
11:10 59.82 59.83 59.81 59.83 1.7K
11:11 59.80 59.86 59.79 59.82 1.8K
11:12 59.81 59.81 59.81 59.81 0.2K
11:13 59.82 59.86 59.82 59.86 1.3K
11:14 59.84 59.84 59.84 59.84 0.2K
11:16 59.80 59.80 59.80 59.80 0.7K
11:17 59.70 59.70 59.70 59.70 0.4K
11:22 59.69 59.78 59.69 59.78 0.8K
11:32 59.68 59.68 59.68 59.68 0.5K
11:34 59.74 59.74 59.68 59.72 0.7K
11:36 59.74 59.74 59.74 59.74 0.6K
11:39 59.87 59.95 59.87 59.95 1.2K
11:42 60.09 60.09 60.09 60.09 0.9K
11:45 60.00 60.10 60.00 60.00 0.3K
11:46 60.10 60.25 60.00 60.15 0.5K
11:47 60.05 60.10 60.00 60.00 1.0K
11:48 60.15 60.15 60.07 60.07 1.0K
11:49 60.17 60.17 60.07 60.07 1.0K
11:50 60.07 60.09 60.07 60.09 2.1K
11:52 60.13 60.13 60.13 60.13 2.1K
11:53 60.17 60.23 60.09 60.11 5.0K
11:54 60.17 60.17 60.07 60.08 2.2K
11:55 60.08 60.16 60.06 60.16 3.7K
11:56 60.08 60.08 59.83 59.91 2.1K
11:57 60.01 60.01 59.90 59.90 1.6K
11:58 59.97 59.97 59.80 59.80 0.6K
11:59 59.98 59.98 59.78 59.84 3.1K
12:00 59.96 59.96 59.82 59.86 2.0K
12:01 59.88 59.88 59.88 59.88 1.0K
12:03 59.86 59.90 59.76 59.76 2.5K
12:04 59.82 59.82 59.82 59.82 0.5K
12:05 59.82 59.82 59.70 59.74 2.8K
12:06 59.72 59.76 59.72 59.76 1.5K
12:09 60.06 60.06 60.06 60.06 0.2K
12:10 59.96 60.01 59.86 59.96 0.6K
12:11 60.06 60.06 60.06 60.06 0.1K
12:13 59.94 59.94 59.94 59.94 0.7K
12:14 60.04 60.04 59.84 59.84 1.8K
12:15 59.99 59.99 59.84 59.89 1.3K
12:16 59.85 59.85 59.85 59.85 0.5K
12:17 59.89 60.09 59.89 59.95 20.0K
12:18 60.03 60.03 59.84 59.84 2.8K
12:19 59.77 59.90 59.77 59.90 0.8K
12:20 59.90 60.57 59.72 59.91 5.5K
12:21 59.91 60.21 59.86 59.86 1.2K
12:22 60.25 60.30 60.25 60.30 1.7K
12:23 60.05 60.05 59.89 59.89 2.7K
12:24 59.80 60.15 59.80 60.15 1.8K
12:25 60.01 60.13 59.81 59.86 2.6K
12:26 60.16 60.20 59.91 60.20 2.4K
12:27 60.20 60.20 59.94 59.94 4.0K
12:28 59.92 60.74 59.92 60.32 0.3K
12:29 60.12 60.12 59.95 59.95 1.4K
12:30 60.98 60.98 60.13 60.13 2.2K
12:31 59.98 60.18 59.97 59.98 4.1K
12:32 60.13 60.13 59.97 59.97 5.7K
12:33 60.15 60.30 59.91 59.91 1.9K
12:34 59.99 60.00 59.95 59.95 3.7K
12:35 59.95 59.95 59.92 59.92 3.0K
12:36 59.95 60.05 59.93 60.05 4.2K
12:37 59.90 59.90 59.90 59.90 0.3K
12:38 59.98 59.98 59.92 59.92 2.3K
12:39 60.14 60.14 59.90 59.90 1.0K
12:40 60.00 60.10 59.82 59.84 3.0K
12:41 59.98 60.00 59.82 60.00 2.8K
12:42 59.82 59.96 59.82 59.92 2.1K
12:43 59.82 60.02 59.82 60.02 1.4K
12:44 59.82 60.06 59.76 59.82 2.7K
12:45 60.08 60.10 59.82 59.88 1.2K
12:46 60.02 60.04 59.84 60.04 1.4K
12:47 60.02 60.02 59.80 59.86 1.1K
12:48 59.95 59.95 59.95 59.95 0.1K
12:50 59.95 59.95 59.95 59.95 0.1K
12:53 59.80 59.80 59.80 59.80 0.4K
12:55 59.94 59.94 59.94 59.94 1.2K
12:56 59.76 59.85 59.73 59.73 2.2K
12:57 59.77 59.93 59.67 59.73 1.7K
12:58 59.69 59.73 59.69 59.73 0.6K
13:00 59.73 59.73 59.67 59.71 3.3K
13:08 59.36 59.36 59.34 59.36 0.7K
13:09 59.33 59.44 59.33 59.44 1.1K
13:10 59.33 59.42 59.33 59.34 0.9K
13:11 59.31 59.34 59.31 59.34 0.4K
13:13 59.27 59.27 59.27 59.27 0.7K
13:14 59.33 59.37 59.33 59.37 0.6K
13:17 59.35 59.35 59.28 59.28 1.1K
13:18 59.34 59.34 59.34 59.34 0.5K
13:21 59.40 59.40 59.40 59.40 0.3K
13:42 59.20 59.20 59.20 59.20 0.1K
13:44 59.28 59.28 59.27 59.27 0.2K
13:46 59.26 59.26 59.26 59.26 0.2K
13:51 59.43 59.43 59.43 59.43 0.1K
13:54 59.27 59.27 59.26 59.26 0.6K
13:56 59.20 59.20 59.20 59.20 0.1K
13:57 59.38 59.44 59.38 59.44 0.7K
13:59 59.34 59.34 59.34 59.34 1.2K
14:07 59.34 59.34 59.34 59.34 0.1K
14:08 59.27 59.32 59.27 59.32 0.7K
14:09 59.33 59.33 59.33 59.33 0.1K
14:10 59.33 59.33 59.33 59.33 0.4K
14:11 59.34 59.34 59.34 59.34 0.6K
14:12 59.29 59.30 59.28 59.29 0.4K
14:13 59.27 59.29 59.27 59.29 0.2K
14:14 59.27 59.27 59.27 59.27 1.2K
14:17 59.20 59.20 59.20 59.20 0.9K
14:27 59.41 59.41 59.31 59.31 1.9K
14:30 59.33 59.33 59.33 59.33 0.3K
14:32 59.29 59.29 59.29 59.29 0.3K
14:40 59.23 59.56 59.23 59.56 0.6K
14:41 59.44 59.54 59.44 59.54 2.7K
14:47 59.37 59.37 59.37 59.37 0.4K
15:06 59.29 59.29 59.17 59.17 4.7K
15:28 59.16 59.16 59.16 59.16 0.8K
15:36 59.10 59.10 59.10 59.10 0.5K
15:37 59.27 59.27 59.27 59.27 0.2K
15:41 59.20 59.20 59.20 59.20 0.5K
15:43 59.35 59.35 59.14 59.14 4.3K
15:48 59.25 59.25 59.25 59.25 8.4K
15:49 59.40 59.40 59.40 59.39 0.7K
15:50 59.45 59.45 59.36 59.36 0.3K
15:51 59.36 59.36 59.36 59.36 0.7K
15:58 59.40 59.40 59.40 59.40 0.1K
15:59 59.40 59.45 59.40 59.45 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available