Simplify Interest Rate Hedge ETF

PFIX
🏛️ usa →
48.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 59.44 59.44 58.93 59.08 1.0K
09:31 58.98 58.98 58.93 58.98 0.7K
09:32 59.13 59.13 58.88 58.88 1.5K
09:33 59.13 59.13 59.03 59.03 1.1K
09:34 59.18 59.18 59.18 59.18 0.7K
09:35 59.08 59.13 58.88 58.88 1.1K
09:36 58.92 58.92 58.92 58.92 0.3K
09:37 58.96 59.26 58.96 59.26 1.3K
09:38 59.12 59.12 59.12 59.12 0.7K
09:39 58.88 58.88 58.88 58.88 1.5K
09:40 58.96 59.14 58.96 58.98 3.5K
09:41 59.01 59.01 58.96 58.96 2.8K
09:42 58.96 59.02 58.90 58.94 4.2K
09:43 58.98 59.14 58.98 59.02 2.9K
09:44 58.96 59.04 58.94 58.94 1.5K
09:45 59.02 59.02 59.02 59.02 1.0K
09:46 59.09 59.09 58.91 58.91 2.2K
09:47 58.96 59.03 58.91 58.91 3.5K
09:48 58.91 59.17 58.89 59.09 2.5K
09:49 58.91 59.05 58.91 58.93 4.6K
09:50 58.89 58.95 58.83 58.83 5.2K
09:51 58.68 58.83 58.68 58.83 2.1K
09:52 58.76 58.76 58.72 58.72 1.3K
09:53 58.68 58.68 58.68 58.68 0.6K
09:54 58.60 58.60 58.59 58.59 0.7K
09:55 58.67 58.74 58.67 58.74 1.7K
09:57 58.72 58.82 58.72 58.82 0.7K
09:58 58.76 58.92 58.76 58.92 2.2K
09:59 58.72 58.82 58.72 58.82 1.5K
10:00 59.04 59.04 58.77 58.77 3.7K
10:01 58.95 59.33 58.79 58.79 1.6K
10:02 58.99 58.99 58.99 58.99 0.3K
10:04 59.05 59.05 58.96 58.96 1.1K
10:05 58.78 58.78 58.78 58.78 1.7K
10:06 58.80 59.00 58.77 58.77 2.5K
10:07 58.87 58.87 58.77 58.77 3.6K
10:08 58.97 58.97 58.76 58.76 2.5K
10:09 58.75 58.80 58.69 58.69 3.0K
10:10 58.74 58.77 58.65 58.77 2.7K
10:11 58.84 58.84 58.84 58.84 1.9K
10:12 58.80 58.80 58.80 58.80 0.1K
10:13 58.82 58.82 58.82 58.82 0.1K
10:14 58.84 58.84 58.78 58.78 0.4K
10:15 58.74 58.83 58.74 58.83 2.5K
10:16 58.75 58.92 58.75 58.83 5.0K
10:17 58.83 58.87 58.79 58.79 1.6K
10:18 58.71 58.71 58.71 58.71 0.2K
10:19 58.67 58.69 58.67 58.69 0.4K
10:20 58.69 58.71 58.69 58.69 0.4K
10:21 58.69 58.69 58.69 58.69 0.1K
10:22 58.67 58.89 58.67 58.89 0.7K
10:24 58.81 58.81 58.81 58.81 0.9K
10:25 58.80 59.41 58.80 58.85 1.1K
10:27 58.81 58.81 58.81 58.81 0.1K
10:28 58.83 58.89 58.79 58.81 1.4K
10:36 59.16 59.16 59.16 59.16 0.5K
10:37 58.81 58.81 58.81 58.81 0.5K
10:48 58.98 58.98 58.98 58.98 0.1K
10:50 59.10 59.10 59.10 59.10 2.7K
10:52 59.48 59.48 59.48 59.48 4.3K
10:58 59.07 59.07 59.07 59.07 0.8K
11:06 58.76 58.76 58.69 58.69 1.3K
11:12 58.63 58.64 58.63 58.64 1.9K
11:14 58.46 58.46 58.44 58.44 0.6K
11:15 58.45 58.45 58.44 58.44 1.3K
11:16 58.61 58.61 58.61 58.61 0.6K
11:17 58.55 58.55 58.45 58.49 0.9K
11:18 58.53 58.54 58.53 58.54 0.6K
11:19 58.53 58.53 58.45 58.45 0.5K
11:20 58.47 58.47 58.43 58.45 0.7K
11:21 58.44 58.44 58.44 58.44 0.6K
11:23 58.44 58.44 58.44 58.44 2.8K
11:24 58.66 58.70 58.66 58.70 0.4K
11:34 58.50 58.55 58.45 58.45 0.3K
11:35 58.53 58.53 58.39 58.39 2.0K
11:36 58.45 58.45 58.45 58.45 0.5K
11:37 58.40 58.49 58.40 58.49 1.8K
11:38 58.40 58.55 58.40 58.50 1.3K
11:39 58.40 58.44 58.40 58.44 0.6K
11:40 58.41 58.47 58.41 58.43 3.1K
11:41 58.51 58.51 58.42 58.46 2.8K
11:42 58.40 58.47 58.40 58.44 3.9K
11:43 58.41 58.44 58.40 58.44 4.9K
11:44 58.46 58.46 58.46 58.46 0.3K
11:45 58.49 58.49 58.43 58.43 0.4K
11:46 58.39 58.41 58.39 58.41 0.4K
11:47 58.40 58.42 58.39 58.39 0.3K
11:48 58.46 58.84 58.39 58.43 0.5K
11:49 58.51 58.51 58.39 58.39 0.4K
11:50 58.53 58.53 58.40 58.40 1.5K
11:51 58.49 58.49 58.37 58.37 1.2K
11:52 58.41 58.41 58.27 58.39 1.5K
11:53 58.23 58.36 58.23 58.29 1.2K
11:54 58.21 58.21 58.21 58.21 1.8K
11:55 58.75 58.75 58.75 58.75 0.1K
11:56 58.25 58.64 58.25 58.64 0.3K
11:57 58.35 58.39 58.35 58.39 0.2K
11:58 58.23 58.39 58.23 58.23 4.3K
11:59 58.29 58.29 58.29 58.29 0.8K
12:00 58.25 58.31 58.25 58.31 2.1K
12:01 58.19 58.21 58.15 58.21 1.1K
12:02 58.17 58.17 58.17 58.17 0.8K
12:05 58.46 58.46 58.46 58.46 0.7K
12:13 58.24 58.38 58.22 58.22 0.6K
12:14 58.34 58.34 58.18 58.23 4.7K
12:15 58.14 58.14 58.14 58.14 1.3K
12:16 58.10 58.10 58.10 58.10 1.4K
12:17 58.42 58.42 58.22 58.24 0.5K
12:19 58.14 58.14 58.14 58.14 0.6K
12:20 58.16 58.16 58.10 58.10 2.3K
12:21 58.06 58.16 58.06 58.16 1.7K
12:22 58.04 58.18 58.04 58.04 1.8K
12:24 58.04 58.04 58.04 58.04 0.4K
12:25 58.06 58.06 58.06 58.06 0.8K
12:26 58.18 58.18 58.16 58.16 0.7K
12:27 58.10 58.16 58.10 58.16 0.6K
12:28 58.10 58.17 58.10 58.10 0.9K
12:29 58.16 58.16 58.06 58.15 1.5K
12:30 58.11 58.22 58.11 58.22 0.6K
12:31 58.20 58.48 58.10 58.13 5.8K
12:32 58.19 58.21 58.15 58.16 3.0K
12:33 58.22 58.22 58.15 58.15 4.6K
12:34 58.26 58.26 58.15 58.15 1.7K
12:35 58.17 58.17 58.17 58.17 1.2K
12:36 58.19 58.19 58.17 58.17 0.9K
12:37 58.15 58.15 58.15 58.15 0.1K
12:38 58.09 58.11 58.08 58.08 1.0K
12:39 58.23 58.23 58.15 58.15 0.4K
12:40 58.13 58.13 58.06 58.06 0.6K
12:41 58.07 58.08 58.02 58.02 0.7K
12:42 58.02 58.02 58.02 58.02 0.7K
12:43 58.04 58.04 57.95 57.95 2.2K
12:44 57.98 57.98 57.93 57.94 1.4K
12:45 58.24 58.24 57.98 58.00 0.4K
12:46 58.18 58.18 57.94 57.94 1.7K
12:47 58.02 58.02 58.02 58.02 0.7K
12:49 57.93 57.98 57.93 57.98 1.0K
12:50 57.93 58.00 57.93 57.94 0.9K
12:51 58.05 58.09 57.93 58.09 2.7K
12:52 57.94 58.12 57.94 58.12 1.9K
12:53 58.89 58.89 58.89 58.89 0.8K
12:54 58.04 58.04 58.04 58.04 0.6K
12:55 58.13 58.13 57.99 57.99 0.8K
12:56 58.06 58.06 57.99 57.99 0.8K
12:57 58.11 58.11 57.89 57.89 1.1K
12:58 57.91 57.91 57.91 57.91 0.9K
13:01 58.42 58.42 57.93 57.93 1.1K
13:02 57.97 57.97 57.92 57.93 0.9K
13:03 57.73 57.73 57.69 57.73 0.9K
13:04 57.74 57.74 57.56 57.56 0.7K
13:05 57.58 57.62 57.58 57.60 0.9K
13:06 57.66 57.66 57.65 57.65 0.8K
13:12 57.83 58.08 57.83 58.08 0.4K
13:13 57.83 58.03 57.83 57.83 1.0K
13:14 57.86 57.86 57.86 57.86 0.3K
13:15 58.58 58.58 57.82 57.82 0.7K
13:16 57.92 57.92 57.82 57.82 1.5K
13:17 57.92 57.92 57.92 57.92 1.2K
13:18 57.84 57.90 57.84 57.90 0.3K
13:19 57.88 57.92 57.88 57.92 0.6K
13:20 57.78 57.78 57.78 57.78 0.5K
13:21 57.78 58.03 57.78 58.03 1.5K
13:22 57.88 57.88 57.88 57.88 1.8K
13:23 57.80 57.84 57.72 57.80 0.8K
13:25 57.75 57.75 57.72 57.72 0.5K
13:26 57.79 57.95 57.79 57.95 1.2K
13:27 57.98 57.98 57.98 57.98 0.6K
13:28 58.08 58.08 58.08 58.08 0.3K
13:30 57.88 57.98 57.88 57.98 1.2K
13:31 57.78 57.78 57.78 57.78 0.4K
13:32 57.84 57.84 57.84 57.84 0.4K
13:33 57.74 57.74 57.74 57.74 1.3K
13:34 57.59 57.63 57.57 57.62 0.7K
13:35 57.59 57.63 57.50 57.55 1.6K
13:36 57.57 57.57 57.57 57.57 0.5K
13:40 58.05 58.05 58.05 58.05 0.3K
13:44 58.44 58.44 58.44 58.43 0.2K
13:47 57.85 57.85 57.77 57.77 0.7K
13:48 57.79 57.79 57.68 57.68 1.3K
13:49 57.66 57.70 57.66 57.70 0.4K
13:50 57.64 57.68 57.62 57.62 1.2K
13:51 57.61 57.61 57.61 57.61 0.7K
13:52 57.92 57.92 57.92 57.92 0.5K
13:59 57.70 57.70 57.70 57.70 0.1K
14:01 57.77 57.78 57.75 57.78 0.3K
14:02 58.07 58.64 58.07 58.64 0.9K
14:08 58.59 58.59 58.59 58.59 0.2K
14:10 58.00 58.00 58.00 58.00 0.3K
14:11 58.00 58.00 58.00 58.00 0.3K
14:12 58.22 58.22 58.22 58.22 0.2K
14:13 57.90 58.22 57.90 58.22 0.3K
14:19 57.76 57.76 57.76 57.76 0.5K
14:20 57.86 57.86 57.86 57.86 0.4K
14:21 57.85 58.09 57.85 57.86 1.4K
14:29 58.09 58.09 58.09 58.09 0.1K
14:35 57.85 57.85 57.85 57.85 0.3K
14:36 57.95 58.03 57.89 57.89 0.7K
14:37 57.85 57.85 57.71 57.81 1.0K
14:38 57.78 57.78 57.78 57.78 2.8K
14:39 57.76 57.95 57.76 57.95 0.5K
14:40 57.89 57.89 57.74 57.74 0.5K
14:41 57.81 57.81 57.75 57.79 1.2K
14:42 57.73 57.75 57.73 57.75 0.5K
14:46 57.94 57.94 57.91 57.91 0.4K
14:48 57.79 57.80 57.79 57.80 0.2K
14:51 57.79 57.79 57.79 57.79 0.1K
14:53 57.73 57.73 57.73 57.73 0.1K
15:00 57.83 57.83 57.83 57.83 0.5K
15:01 58.75 58.75 58.75 58.75 0.1K
15:02 58.09 58.13 58.09 58.13 0.8K
15:03 57.96 57.96 57.96 57.96 0.1K
15:07 57.70 57.70 57.70 57.70 0.4K
15:11 57.66 57.66 57.66 57.66 0.4K
15:13 57.65 57.70 57.65 57.70 0.4K
15:14 57.70 57.70 57.70 57.70 0.7K
15:17 57.71 57.75 57.64 57.68 2.0K
15:18 57.75 57.75 57.75 57.75 0.2K
15:20 57.60 57.60 57.60 57.60 0.7K
15:24 57.63 57.63 57.63 57.63 1.4K
15:25 57.65 57.65 57.65 57.65 0.3K
15:30 57.61 57.69 57.61 57.69 0.4K
15:32 57.68 57.68 57.68 57.68 0.1K
15:33 57.69 57.91 57.63 57.91 0.9K
15:35 57.81 57.81 57.81 57.81 0.5K
15:45 57.88 57.88 57.73 57.73 0.8K
15:46 57.75 57.75 57.75 57.75 0.2K
15:47 57.75 57.75 57.75 57.75 0.3K
15:48 57.87 57.87 57.75 57.75 0.7K
15:51 57.83 57.83 57.83 57.83 0.5K
15:52 57.68 57.68 57.68 57.68 0.2K
15:53 57.66 57.66 57.64 57.64 1.3K
15:54 57.98 57.98 57.98 57.98 0.9K
15:59 57.65 58.11 57.60 58.11 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available