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 55.08 55.08 55.08 55.08 0.5K
09:32 55.10 55.10 55.10 55.10 2.6K
09:51 55.32 55.32 55.32 55.32 1.4K
10:01 55.60 55.60 55.60 55.60 0.3K
10:03 55.53 55.53 55.53 55.53 1.0K
10:09 55.30 55.30 55.30 55.30 0.1K
10:10 55.30 55.30 55.30 55.30 0.6K
10:16 55.43 55.43 55.10 55.10 0.8K
10:17 55.22 55.24 55.06 55.06 0.5K
10:18 54.99 55.05 54.99 55.05 1.3K
10:19 54.97 54.97 54.97 54.97 0.4K
10:23 54.69 54.79 54.69 54.79 0.3K
10:24 54.96 54.96 54.96 54.96 0.4K
10:26 54.76 54.76 54.76 54.76 0.1K
10:29 54.67 54.69 54.65 54.69 0.8K
10:30 54.73 54.73 54.73 54.73 0.3K
10:31 54.75 54.75 54.75 54.75 0.1K
10:32 54.59 54.59 54.59 54.59 0.1K
10:34 54.45 54.45 54.45 54.45 0.1K
10:35 54.45 54.45 54.45 54.45 0.1K
10:36 54.85 54.85 54.85 54.85 0.2K
10:37 54.79 54.79 54.79 54.79 0.3K
10:38 54.53 54.53 54.53 54.53 0.2K
10:39 54.86 54.86 54.86 54.86 0.2K
10:40 54.53 54.53 54.53 54.53 0.1K
10:41 54.77 54.77 54.53 54.53 0.6K
10:42 54.53 54.53 54.53 54.53 0.1K
10:43 54.66 54.66 54.53 54.54 3.5K
10:44 54.68 54.68 54.40 54.40 3.4K
10:47 54.22 54.22 54.22 54.22 0.4K
10:48 54.15 54.15 54.15 54.15 0.5K
10:51 54.18 54.18 54.18 54.18 0.3K
10:54 54.50 54.50 54.50 54.50 0.8K
10:55 54.57 54.57 54.57 54.57 1.0K
10:56 54.22 54.22 54.22 54.22 0.3K
10:58 54.48 54.48 54.15 54.15 0.5K
11:00 54.28 54.28 54.28 54.28 0.4K
11:02 54.15 54.15 54.15 54.15 0.4K
11:04 54.17 54.25 54.17 54.25 0.8K
11:07 54.18 54.18 54.18 54.18 0.5K
11:08 54.17 54.17 54.17 54.17 0.3K
11:09 54.15 54.15 54.15 54.15 0.3K
11:11 54.13 54.13 54.13 54.13 0.3K
11:12 54.25 54.25 54.13 54.13 2.1K
11:14 54.12 54.12 54.12 54.12 0.3K
11:15 54.05 54.05 54.05 54.05 1.0K
11:16 54.04 54.04 54.04 54.04 0.3K
11:17 54.25 54.25 54.09 54.09 1.1K
11:18 54.10 54.10 54.03 54.03 0.2K
11:19 54.01 54.05 54.01 54.05 0.3K
11:20 54.01 54.01 53.99 53.99 0.2K
11:21 53.99 54.25 53.99 54.25 0.2K
11:22 54.23 54.26 53.99 54.26 0.3K
11:23 54.27 54.27 54.23 54.23 0.3K
11:24 53.99 54.32 53.99 54.32 0.5K
11:25 54.35 54.35 54.35 54.35 1.5K
11:30 54.02 54.02 54.02 54.02 0.4K
11:32 54.16 54.30 54.16 54.30 0.7K
11:33 54.00 54.57 54.00 54.57 0.6K
11:34 54.18 54.18 54.07 54.18 0.5K
11:35 54.17 54.23 54.17 54.17 0.6K
11:36 54.35 54.35 54.35 54.35 0.8K
11:37 54.34 54.35 54.26 54.26 2.0K
11:38 54.35 54.35 54.34 54.34 0.5K
11:40 54.35 54.35 54.35 54.35 1.2K
11:41 54.34 54.36 54.34 54.36 0.5K
11:44 54.33 54.46 54.13 54.46 0.3K
11:45 54.14 54.47 54.14 54.47 0.3K
11:46 54.13 54.47 54.13 54.47 0.2K
11:47 54.13 54.47 54.13 54.47 0.3K
11:48 54.47 54.47 54.16 54.16 0.4K
11:49 54.13 54.20 54.13 54.20 0.2K
11:50 54.45 54.45 54.26 54.26 0.3K
11:51 54.26 54.26 54.20 54.20 0.4K
11:52 54.13 54.33 54.13 54.33 0.2K
11:53 54.26 54.26 54.13 54.13 0.2K
11:54 54.13 54.13 54.13 54.13 0.5K
11:55 54.22 54.42 54.21 54.21 4.9K
11:56 54.03 54.40 54.03 54.40 0.4K
11:57 54.40 54.40 54.23 54.23 0.3K
11:58 54.23 54.23 54.23 54.23 0.2K
11:59 54.38 54.38 54.07 54.07 0.5K
12:00 54.07 54.30 54.07 54.30 0.3K
12:01 54.07 54.38 54.06 54.38 0.3K
12:02 54.10 54.36 54.10 54.16 0.3K
12:03 54.02 54.02 54.02 54.02 0.2K
12:04 54.02 54.11 54.02 54.11 0.3K
12:05 54.05 54.30 54.05 54.12 0.3K
12:06 54.12 54.29 54.12 54.28 0.3K
12:07 54.28 54.28 54.27 54.27 0.3K
12:08 54.30 54.30 54.29 54.29 0.3K
12:09 54.29 54.29 54.25 54.25 0.3K
12:10 54.24 54.24 54.23 54.23 0.3K
12:11 54.23 54.23 54.22 54.22 0.3K
12:12 54.21 54.21 54.21 54.21 0.3K
12:13 54.01 54.20 54.01 54.19 0.4K
12:14 54.06 54.06 54.05 54.05 0.2K
12:15 54.04 54.04 54.01 54.01 0.3K
12:16 53.99 53.99 53.98 53.99 0.3K
12:17 53.97 53.97 53.95 53.95 0.3K
12:18 53.97 53.97 53.94 53.95 0.5K
12:19 53.93 53.93 53.92 53.92 0.3K
12:20 53.92 53.92 53.91 53.91 0.3K
12:21 53.90 53.92 53.90 53.92 0.2K
12:22 53.91 53.91 53.79 53.88 0.4K
12:23 53.88 53.88 53.87 53.87 0.3K
12:24 53.86 53.86 53.85 53.85 0.3K
12:25 53.85 53.85 53.84 53.84 0.3K
12:26 53.83 53.83 53.82 53.82 0.3K
12:27 53.82 53.90 53.81 53.90 0.6K
12:28 53.90 53.90 53.90 53.90 0.6K
12:29 53.90 53.90 53.90 53.90 0.3K
12:30 53.90 53.90 53.90 53.90 0.3K
12:31 53.90 53.90 53.90 53.90 0.2K
12:32 53.90 53.90 53.90 53.90 0.3K
12:33 53.90 53.90 53.89 53.89 0.4K
12:34 53.89 53.89 53.88 53.88 0.3K
12:35 53.87 53.87 53.77 53.77 0.5K
12:36 53.76 53.76 53.74 53.74 0.5K
12:37 53.92 53.92 53.70 53.81 0.3K
12:38 53.92 54.17 53.92 54.17 0.2K
12:39 53.92 54.03 53.81 53.81 0.4K
12:40 53.70 53.70 53.70 53.70 0.4K
12:41 53.81 53.83 53.71 53.83 0.3K
12:42 53.62 53.62 53.62 53.62 0.6K
12:43 53.73 53.73 53.62 53.62 0.3K
12:44 53.67 53.67 53.62 53.62 0.3K
12:45 53.81 53.93 53.68 53.68 0.3K
12:46 53.81 53.81 53.81 53.81 0.2K
12:47 53.81 53.81 53.62 53.62 0.4K
12:48 53.86 54.12 53.86 54.12 0.6K
12:49 53.86 53.86 53.62 53.62 0.3K
12:50 53.86 54.13 53.86 54.13 0.3K
12:51 53.86 53.86 53.62 53.86 0.5K
12:52 53.62 53.62 53.62 53.62 0.1K
12:53 54.09 54.09 53.63 53.63 0.5K
12:54 53.62 53.62 53.62 53.62 0.3K
12:55 53.62 53.86 53.62 53.86 0.5K
12:56 53.74 53.74 53.74 53.74 0.2K
12:57 53.74 53.97 53.62 53.62 0.3K
12:58 53.97 53.97 53.63 53.76 0.7K
12:59 53.74 54.23 53.74 53.85 1.0K
13:00 53.97 53.97 53.62 53.97 0.6K
13:01 53.97 53.97 53.97 53.97 0.3K
13:02 53.58 53.63 53.58 53.63 0.3K
13:03 53.63 53.69 53.63 53.69 0.3K
13:04 54.01 54.01 54.00 54.00 0.2K
13:05 54.00 54.00 53.99 53.99 0.4K
13:06 54.00 54.02 53.99 53.99 0.3K
13:07 53.99 53.99 53.76 53.78 0.3K
13:08 53.97 53.97 53.89 53.89 0.4K
13:09 53.94 53.94 53.85 53.85 0.9K
13:10 53.82 53.84 53.81 53.81 0.3K
13:11 53.80 53.80 53.80 53.80 0.2K
13:12 53.80 53.80 53.78 53.78 0.4K
13:13 53.78 53.79 53.78 53.79 0.2K
13:14 53.79 53.79 53.76 53.78 0.3K
13:15 53.75 53.75 53.70 53.70 0.3K
13:16 53.71 53.71 53.71 53.71 0.6K
13:17 53.64 53.64 53.57 53.63 0.3K
13:18 53.68 53.68 53.54 53.54 0.5K
13:19 53.55 53.61 53.55 53.61 0.5K
13:20 53.60 53.60 53.58 53.58 0.8K
13:22 53.59 53.67 53.59 53.67 0.2K
13:23 53.79 53.79 53.66 53.66 0.6K
13:25 53.58 53.58 53.58 53.58 0.8K
13:26 53.49 53.49 53.49 53.49 0.2K
13:27 53.49 53.75 53.49 53.54 0.4K
13:28 53.92 54.15 53.92 53.92 0.7K
13:29 53.92 53.92 53.63 53.63 0.7K
13:30 53.62 53.88 53.62 53.88 0.4K
13:31 53.46 53.59 53.46 53.59 0.2K
13:32 53.45 53.90 53.45 53.90 0.7K
13:33 53.41 53.45 53.41 53.41 0.4K
13:34 53.66 53.82 53.41 53.41 0.6K
13:35 53.63 53.83 53.42 53.42 1.4K
13:36 53.56 53.75 53.56 53.75 0.6K
13:37 53.75 53.75 53.56 53.72 1.3K
13:39 53.75 53.75 53.61 53.61 0.5K
13:40 53.61 53.61 53.49 53.60 0.5K
13:41 53.37 53.55 53.37 53.41 0.3K
13:42 53.55 53.55 53.53 53.53 0.4K
13:43 53.53 53.53 53.47 53.47 1.2K
13:44 53.47 53.47 53.47 53.47 0.3K
13:45 53.47 53.47 53.47 53.47 0.2K
13:46 53.47 53.47 53.47 53.47 0.3K
13:47 53.47 53.53 53.47 53.53 0.4K
13:48 53.52 53.60 53.35 53.35 0.4K
13:49 53.48 53.48 53.29 53.29 0.3K
13:50 53.29 53.29 53.29 53.29 0.3K
13:51 53.29 53.34 53.29 53.29 0.3K
13:52 53.55 53.64 53.36 53.36 0.3K
13:53 53.55 53.55 53.50 53.52 0.6K
13:54 53.52 53.60 53.52 53.60 2.7K
13:57 53.38 53.65 53.38 53.65 1.6K
14:02 53.60 53.60 53.60 53.60 0.4K
14:03 53.63 53.63 53.63 53.63 1.7K
14:08 53.62 53.62 53.61 53.61 0.3K
14:09 53.58 53.73 53.58 53.73 4.5K
14:10 53.58 53.64 53.58 53.64 0.3K
14:11 53.58 53.58 53.56 53.56 0.5K
14:12 53.57 53.57 53.57 53.57 0.2K
14:13 53.28 53.57 53.28 53.56 0.5K
14:14 53.56 53.56 53.56 53.56 0.2K
14:15 53.56 53.56 53.56 53.56 0.2K
14:16 53.54 53.54 53.54 53.54 0.1K
14:17 53.58 53.58 53.58 53.58 0.6K
14:18 53.58 53.58 53.58 53.58 1.0K
14:54 53.55 53.55 53.55 53.55 0.5K
15:07 53.30 53.30 53.30 53.30 0.2K
15:14 53.55 53.55 53.55 53.55 0.5K
15:16 53.50 53.50 53.50 53.50 0.7K
15:18 53.67 53.67 53.56 53.56 0.5K
15:25 53.56 53.56 53.56 53.56 0.2K
15:29 53.63 53.63 53.63 53.63 1.2K
15:31 53.56 53.56 53.56 53.56 0.3K
15:33 53.75 53.75 53.75 53.75 1.2K
15:36 53.55 53.55 53.55 53.55 1.0K
15:37 53.65 53.65 53.65 53.65 0.3K
15:39 53.65 53.65 53.65 53.65 0.4K
15:43 53.65 53.65 53.65 53.65 0.2K
15:46 53.66 53.75 53.66 53.75 0.7K
15:47 53.66 53.66 53.66 53.66 0.1K
15:48 53.57 53.74 53.57 53.74 1.5K
15:53 53.65 53.65 53.65 53.65 0.4K
15:54 53.63 53.63 53.63 53.63 1.2K
15:58 53.70 53.90 53.70 53.90 2.5K
15:59 54.00 54.00 53.89 53.89 7.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available