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
09:34 54.25 54.25 54.25 54.25 0.9K
09:35 54.45 54.45 54.29 54.29 0.4K
09:36 54.32 54.40 54.32 54.35 0.6K
09:52 54.08 54.08 54.08 54.08 0.5K
10:02 54.09 54.09 54.09 54.09 0.4K
10:03 53.94 53.94 53.94 53.94 1.4K
10:12 54.61 54.61 54.61 54.61 0.2K
10:16 54.14 54.14 54.04 54.04 0.3K
10:17 54.06 54.06 54.06 54.06 0.3K
10:18 54.01 54.01 54.01 54.01 0.2K
10:19 54.01 54.01 54.01 54.01 0.5K
10:22 53.71 53.71 53.71 53.71 0.3K
10:24 53.71 53.71 53.71 53.71 0.3K
10:29 53.85 53.85 53.85 53.85 0.5K
10:30 54.09 54.09 54.02 54.02 0.5K
10:31 54.00 54.00 53.99 53.99 0.9K
10:32 53.97 53.97 53.97 53.97 0.7K
10:33 54.00 54.00 54.00 54.00 0.9K
10:34 54.00 54.00 54.00 54.00 1.0K
10:36 53.96 53.96 53.96 53.96 0.1K
10:37 53.98 53.98 53.97 53.97 0.2K
10:38 53.97 53.98 53.95 53.96 4.0K
10:39 53.98 53.98 53.96 53.97 8.6K
10:40 53.93 53.97 53.93 53.97 7.8K
10:41 53.98 54.00 53.97 54.00 1.6K
10:42 53.98 53.98 53.96 53.97 12.8K
10:43 53.97 53.98 53.90 53.97 5.1K
10:44 53.97 53.99 53.97 53.98 2.3K
10:45 53.98 53.98 53.95 53.95 5.3K
10:46 53.97 53.97 53.94 53.94 13.4K
10:47 53.94 53.95 53.90 53.91 0.8K
10:48 53.92 53.92 53.91 53.91 2.2K
10:49 53.91 53.94 53.91 53.94 1.6K
10:51 53.89 53.89 53.89 53.89 2.1K
10:52 53.80 53.80 53.80 53.80 3.2K
10:53 53.85 53.85 53.85 53.85 0.1K
10:54 53.90 53.90 53.90 53.90 1.1K
10:55 53.83 53.83 53.77 53.77 3.6K
10:56 53.76 53.80 53.76 53.80 0.9K
10:57 53.80 53.80 53.77 53.77 8.8K
10:58 53.78 53.79 53.78 53.79 1.1K
10:59 53.77 53.77 53.76 53.76 1.6K
11:00 53.76 53.76 53.76 53.76 0.7K
11:02 53.64 53.64 53.64 53.64 0.8K
11:03 53.63 53.63 53.63 53.63 1.0K
11:04 53.63 53.72 53.63 53.72 0.6K
11:08 53.59 53.59 53.59 53.59 0.2K
11:13 53.55 53.55 53.55 53.55 0.3K
11:21 53.55 53.55 53.55 53.55 0.7K
11:38 53.60 53.60 53.60 53.60 0.3K
11:41 53.58 53.65 53.58 53.64 2.0K
11:42 53.63 53.63 53.63 53.63 0.3K
11:43 53.67 53.70 53.67 53.70 1.1K
11:44 53.70 53.90 53.70 53.90 1.4K
11:45 53.70 53.70 53.70 53.70 0.2K
11:47 53.65 53.80 53.65 53.80 1.3K
11:50 53.72 53.72 53.70 53.70 0.9K
11:53 53.66 53.74 53.66 53.73 0.9K
11:54 53.67 53.67 53.65 53.65 0.2K
11:55 53.67 53.67 53.67 53.67 0.5K
12:03 53.68 53.68 53.68 53.68 4.0K
12:18 53.71 53.71 53.71 53.71 0.1K
12:19 53.72 53.72 53.60 53.64 1.3K
12:20 53.59 53.65 53.59 53.59 0.5K
12:21 53.60 53.62 53.60 53.62 1.0K
12:22 53.59 53.63 53.59 53.63 0.6K
12:24 53.60 53.60 53.60 53.60 0.3K
12:25 53.61 53.61 53.61 53.61 0.1K
12:30 53.66 53.66 53.66 53.66 1.1K
12:53 53.58 53.58 53.58 53.58 2.7K
13:32 53.53 53.53 53.53 53.53 1.7K
13:33 53.50 53.50 53.50 53.50 5.3K
13:35 53.61 53.61 53.61 53.61 1.0K
13:36 53.44 53.44 53.44 53.44 1.3K
13:39 53.52 53.52 53.52 53.52 0.3K
13:41 53.54 53.54 53.54 53.54 1.1K
13:42 53.49 53.49 53.49 53.49 2.5K
13:43 53.59 53.59 53.59 53.59 0.5K
13:44 53.63 53.63 53.63 53.63 2.6K
13:45 53.48 53.64 53.48 53.64 2.9K
13:46 53.49 53.49 53.49 53.49 5.3K
13:48 53.56 53.62 53.55 53.62 1.0K
13:49 53.54 53.54 53.54 53.54 3.9K
14:07 53.50 53.50 53.50 53.50 0.2K
14:14 53.47 53.47 53.47 53.47 0.6K
14:36 53.50 53.50 53.50 53.50 0.3K
14:40 53.52 53.62 53.52 53.62 0.2K
14:41 53.52 53.69 53.52 53.69 1.5K
14:42 53.68 53.69 53.68 53.69 1.0K
14:43 53.69 53.69 53.55 53.55 1.3K
14:44 53.62 53.68 53.62 53.68 1.2K
14:45 53.69 53.69 53.69 53.69 0.7K
14:46 53.69 53.69 53.62 53.69 0.7K
14:47 53.63 53.69 53.55 53.64 1.6K
14:48 53.69 53.69 53.60 53.69 1.0K
14:49 53.69 53.69 53.69 53.69 0.4K
14:50 53.67 53.69 53.55 53.69 0.4K
14:51 53.69 53.69 53.65 53.69 1.0K
14:52 53.68 53.68 53.41 53.68 2.0K
14:53 53.66 53.66 53.65 53.65 1.1K
15:09 53.70 53.70 53.70 53.70 0.2K
15:13 53.70 53.70 53.70 53.70 0.7K
15:14 53.70 53.75 53.70 53.71 1.0K
15:15 53.65 53.70 53.65 53.70 0.4K
15:16 53.84 53.84 53.81 53.81 0.9K
15:17 53.80 53.81 53.80 53.81 0.4K
15:18 53.84 53.84 53.79 53.79 10.3K
15:19 53.84 53.84 53.84 53.84 0.2K
15:20 53.76 53.79 53.76 53.77 1.4K
15:21 53.75 53.75 53.75 53.75 3.0K
15:22 53.71 53.81 53.71 53.81 11.0K
15:23 53.80 53.82 53.78 53.78 5.8K
15:25 53.77 53.77 53.77 53.77 0.6K
15:26 53.75 53.75 53.71 53.71 0.8K
15:27 53.73 53.73 53.73 53.73 0.5K
15:28 53.80 53.82 53.80 53.80 2.2K
15:29 53.79 53.79 53.79 53.79 0.8K
15:31 53.79 53.79 53.79 53.78 1.2K
15:34 53.75 53.75 53.75 53.75 1.7K
15:37 53.74 53.76 53.74 53.76 2.1K
15:41 53.73 53.75 53.73 53.75 1.1K
15:42 53.72 53.72 53.72 53.72 0.5K
15:43 53.72 53.75 53.72 53.74 0.7K
15:44 53.68 53.69 53.68 53.69 2.1K
15:46 53.70 53.70 53.70 53.70 2.3K
15:49 53.65 53.69 53.51 53.69 1.2K
15:51 53.51 53.51 53.51 53.51 0.3K
15:52 53.65 53.65 53.65 53.65 0.7K
15:58 53.76 53.76 53.76 53.76 1.7K
15:59 53.61 53.74 53.61 53.74 7.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available