Skip to main content

Simplify Health Care ETF (NY: PINK )

31.44 -0.08 (-0.24%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 30.88 31.02 30.88 30.89 24,997 +0.02(+0.06%)
Mar 27, 2024 30.55 30.87 30.53 30.87 38,283 +0.56(+1.85%)
Mar 26, 2024 30.22 30.41 30.22 30.31 44,098 +0.20(+0.66%)
Mar 25, 2024 30.18 30.34 30.06 30.11 38,421 -0.02(-0.07%)
Mar 22, 2024 30.21 30.28 29.95 30.13 21,649 -0.08(-0.26%)
Mar 21, 2024 30.27 30.59 30.18 30.21 78,525 -0.05(-0.16%)
Mar 20, 2024 30.05 30.29 29.87 30.26 87,032 +0.23(+0.76%)
Mar 19, 2024 29.77 30.04 29.74 30.03 56,909 +0.15(+0.50%)
Mar 18, 2024 29.96 30.02 29.70 29.88 72,670 +0.05(+0.17%)
Mar 15, 2024 29.87 29.87 29.60 29.83 44,937 +0.10(+0.34%)
Mar 14, 2024 29.83 29.83 29.52 29.73 78,344 -0.16(-0.53%)
Mar 13, 2024 30.00 30.05 29.82 29.89 192,200 +0.03(+0.10%)
Mar 12, 2024 29.73 29.90 29.57 29.86 63,521 +0.22(+0.74%)
Mar 11, 2024 29.94 30.03 29.57 29.64 287,711 -0.29(-0.97%)
Mar 08, 2024 30.04 30.28 29.93 29.93 179,245 +0.00(+0.00%)
Mar 07, 2024 29.86 29.99 29.73 29.93 83,847 +0.25(+0.84%)
Mar 06, 2024 29.99 30.12 29.65 29.68 126,078 +0.04(+0.13%)
Mar 05, 2024 30.16 30.16 29.57 29.64 443,590 -0.50(-1.66%)
Mar 04, 2024 30.26 30.26 29.97 30.14 173,808 +0.04(+0.13%)
Mar 01, 2024 29.84 30.24 29.66 30.10 128,128 +0.36(+1.21%)
Feb 29, 2024 30.10 30.10 29.74 29.74 84,108 -0.17(-0.57%)
Feb 28, 2024 30.09 30.12 29.90 29.91 90,779 -0.35(-1.16%)
Feb 27, 2024 30.29 30.31 30.07 30.26 52,783 +0.10(+0.34%)
Feb 26, 2024 30.27 30.34 30.13 30.16 77,941 -0.13(-0.43%)
Feb 23, 2024 30.22 30.30 30.05 30.29 45,964 +0.20(+0.67%)
Feb 22, 2024 30.09 30.20 29.95 30.09 33,792 +0.15(+0.50%)
Feb 21, 2024 30.07 30.07 29.70 29.94 92,587 -0.11(-0.37%)
Feb 20, 2024 30.14 30.14 29.86 30.05 66,331 +0.05(+0.17%)
Feb 16, 2024 29.92 30.23 29.89 30.00 240,403 +0.36(+1.23%)
Feb 15, 2024 29.42 29.67 29.42 29.64 142,723 +0.36(+1.24%)
Feb 14, 2024 29.22 29.27 29.05 29.27 103,691 +0.10(+0.34%)
Feb 13, 2024 29.21 29.37 28.98 29.17 174,067 -0.29(-0.98%)
Feb 12, 2024 29.48 29.50 29.37 29.46 19,741 -0.09(-0.31%)
Feb 09, 2024 29.64 29.65 29.50 29.55 42,509 +0.00(+0.00%)
Feb 08, 2024 29.48 29.60 29.42 29.55 32,540 +0.02(+0.07%)
Feb 07, 2024 29.54 29.68 29.47 29.53 85,504 +0.08(+0.27%)
Feb 06, 2024 29.29 29.46 29.19 29.45 14,291 +0.34(+1.17%)
Feb 05, 2024 28.88 29.22 28.88 29.11 92,116 +0.18(+0.62%)
Feb 02, 2024 28.87 29.03 28.67 28.93 14,917 +0.04(+0.14%)
Feb 01, 2024 28.58 28.95 28.40 28.89 42,120 +0.48(+1.69%)
Jan 31, 2024 28.68 28.81 28.41 28.41 215,706 -0.10(-0.35%)
Jan 30, 2024 28.60 28.60 28.35 28.51 61,506 -0.08(-0.28%)
Jan 29, 2024 28.20 28.62 28.20 28.59 106,419 +0.38(+1.34%)
Jan 26, 2024 28.32 28.32 28.13 28.22 49,603 +0.14(+0.52%)
Jan 25, 2024 28.05 28.09 27.79 28.07 222,959 -0.00(-0.01%)
Jan 24, 2024 28.53 28.53 28.07 28.07 36,152 -0.28(-0.99%)
Jan 23, 2024 28.46 28.46 28.21 28.35 31,681 -0.04(-0.13%)
Jan 22, 2024 28.24 28.45 28.24 28.39 65,908 +0.23(+0.81%)
Jan 19, 2024 28.16 28.23 28.03 28.16 49,004 -0.01(-0.04%)
Jan 18, 2024 28.07 28.18 27.87 28.18 89,488 -0.06(-0.21%)
Jan 17, 2024 28.04 28.26 28.04 28.24 129,887 +0.07(+0.26%)
Jan 16, 2024 28.03 28.24 28.03 28.16 22,718 +0.05(+0.17%)
Jan 12, 2024 28.23 28.23 28.08 28.12 16,292 -0.18(-0.64%)
Jan 11, 2024 28.30 28.34 28.18 28.30 16,469 -0.11(-0.38%)
Jan 10, 2024 28.26 28.43 28.10 28.40 81,232 +0.17(+0.60%)
Jan 09, 2024 28.19 28.32 28.10 28.24 11,302 +0.14(+0.51%)
Jan 08, 2024 27.53 28.10 27.45 28.09 23,833 +0.48(+1.72%)
Jan 05, 2024 27.30 27.64 27.25 27.62 24,239 +0.15(+0.55%)
Jan 04, 2024 27.36 27.60 27.34 27.47 37,580 +0.24(+0.89%)
Jan 03, 2024 27.45 27.45 27.18 27.22 19,014 -0.31(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.