NYSEArca - Delayed Quote USD
Simplify Bond Bull ETF (RFIX)
48.16
+0.47
+(0.99%)
At close: May 23 at 4:00:00 PM EDT
48.16
+0.17
+(0.35%)
After hours: May 23 at 4:04:09 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 48.45 | 48.47 | 47.80 | 48.16 | 48.16 | 200,300 |
| May 22, 2025 | 47.21 | 47.96 | 46.69 | 47.69 | 47.69 | 23,300 |
| May 21, 2025 | 47.38 | 47.83 | 46.03 | 46.78 | 46.78 | 67,400 |
| May 20, 2025 | 47.94 | 48.49 | 47.40 | 48.37 | 48.37 | 28,100 |
| May 19, 2025 | 47.30 | 49.33 | 47.30 | 49.09 | 49.09 | 75,200 |
| May 16, 2025 | 49.51 | 49.79 | 48.61 | 49.41 | 49.41 | 92,500 |
| May 15, 2025 | 47.86 | 49.46 | 47.86 | 49.32 | 49.32 | 204,700 |
| May 14, 2025 | 48.07 | 48.07 | 47.20 | 47.20 | 47.20 | 48,000 |
| May 13, 2025 | 48.50 | 48.55 | 47.67 | 48.01 | 48.01 | 35,500 |
| May 12, 2025 | 48.30 | 48.83 | 48.25 | 48.26 | 48.26 | 74,700 |
| May 9, 2025 | 49.27 | 50.28 | 49.23 | 50.14 | 50.14 | 12,200 |
| May 8, 2025 | 50.70 | 50.70 | 49.12 | 49.21 | 49.21 | 54,400 |
| May 7, 2025 | 51.21 | 51.60 | 50.50 | 51.27 | 51.27 | 101,700 |
| May 6, 2025 | 49.53 | 50.55 | 49.08 | 50.17 | 50.17 | 108,700 |
| May 5, 2025 | 49.75 | 49.90 | 48.75 | 49.37 | 49.37 | 17,200 |
| May 2, 2025 | 49.73 | 50.10 | 49.43 | 49.51 | 49.51 | 23,900 |
| May 1, 2025 | 50.90 | 50.90 | 49.95 | 50.51 | 50.51 | 78,600 |
| Apr 30, 2025 | 51.53 | 51.93 | 50.71 | 51.61 | 51.61 | 93,200 |
| Apr 29, 2025 | 50.81 | 52.11 | 50.81 | 52.02 | 52.02 | 39,000 |
| Apr 28, 2025 | 50.02 | 51.24 | 49.96 | 50.74 | 50.74 | 37,100 |
| Apr 25, 2025 | 0.15 Dividend | |||||
| Apr 25, 2025 | 51.48 | 51.50 | 50.63 | 50.80 | 50.80 | 26,000 |
| Apr 24, 2025 | 51.06 | 51.37 | 50.29 | 50.92 | 50.77 | 17,700 |
| Apr 23, 2025 | 52.56 | 52.56 | 50.34 | 50.37 | 50.22 | 18,400 |
| Apr 22, 2025 | 50.81 | 50.97 | 50.07 | 50.16 | 50.01 | 11,600 |
| Apr 21, 2025 | 50.15 | 50.15 | 48.07 | 49.44 | 49.29 | 273,300 |
| Apr 17, 2025 | 51.65 | 52.00 | 50.60 | 51.09 | 50.94 | 66,000 |
| Apr 16, 2025 | 51.88 | 52.83 | 51.12 | 52.46 | 52.31 | 36,700 |
| Apr 15, 2025 | 50.49 | 52.50 | 50.49 | 51.93 | 51.78 | 17,800 |
| Apr 14, 2025 | 52.57 | 53.24 | 51.50 | 52.15 | 52.00 | 153,300 |
| Apr 11, 2025 | 51.20 | 52.46 | 49.26 | 52.01 | 51.86 | 157,300 |
| Apr 10, 2025 | 52.43 | 53.83 | 51.21 | 52.24 | 52.09 | 54,400 |
| Apr 9, 2025 | 51.35 | 53.84 | 50.86 | 53.50 | 53.34 | 228,200 |
| Apr 8, 2025 | 53.40 | 54.27 | 52.00 | 53.01 | 52.85 | 69,300 |
| Apr 7, 2025 | 58.00 | 58.00 | 53.00 | 54.00 | 53.84 | 590,000 |
| Apr 4, 2025 | 58.00 | 58.95 | 55.31 | 57.41 | 57.24 | 187,300 |
| Apr 3, 2025 | 56.43 | 56.44 | 55.00 | 55.41 | 55.25 | 121,700 |
| Apr 2, 2025 | 55.93 | 55.93 | 52.81 | 54.28 | 54.12 | 32,900 |
| Apr 1, 2025 | 54.13 | 55.45 | 54.13 | 54.33 | 54.17 | 69,300 |
| Mar 31, 2025 | 54.13 | 54.22 | 52.58 | 53.50 | 53.34 | 19,500 |
| Mar 28, 2025 | 51.76 | 52.42 | 51.64 | 52.13 | 51.98 | 61,200 |
| Mar 27, 2025 | 50.50 | 50.69 | 50.04 | 50.50 | 50.35 | 77,200 |
| Mar 26, 2025 | 0.15 Dividend | |||||
| Mar 26, 2025 | 50.99 | 51.61 | 50.90 | 51.33 | 51.18 | 18,200 |
| Mar 25, 2025 | 51.70 | 52.33 | 51.43 | 51.81 | 51.51 | 21,700 |
| Mar 24, 2025 | 51.92 | 53.40 | 51.10 | 51.20 | 50.90 | 53,900 |
| Mar 21, 2025 | 53.37 | 53.38 | 52.55 | 52.74 | 52.43 | 11,900 |
| Mar 20, 2025 | 53.97 | 53.97 | 52.81 | 53.09 | 52.78 | 11,700 |
| Mar 19, 2025 | 52.88 | 53.44 | 52.50 | 53.25 | 52.94 | 13,300 |
| Mar 18, 2025 | 51.93 | 53.16 | 51.80 | 52.90 | 52.59 | 31,700 |
| Mar 17, 2025 | 52.89 | 53.57 | 52.25 | 52.33 | 52.02 | 33,600 |
| Mar 14, 2025 | 51.93 | 52.65 | 51.50 | 52.15 | 51.85 | 41,400 |
| Mar 13, 2025 | 52.05 | 53.50 | 51.62 | 53.44 | 53.13 | 75,100 |
| Mar 12, 2025 | 52.98 | 53.30 | 52.37 | 52.51 | 52.20 | 345,900 |
| Mar 11, 2025 | 54.18 | 54.83 | 52.56 | 53.15 | 52.84 | 65,300 |
| Mar 10, 2025 | 54.21 | 55.00 | 54.06 | 54.38 | 54.06 | 58,900 |
| Mar 7, 2025 | 53.92 | 54.12 | 52.91 | 53.17 | 52.86 | 301,300 |
| Mar 6, 2025 | 53.65 | 53.81 | 52.25 | 53.09 | 52.78 | 46,900 |
| Mar 5, 2025 | 54.59 | 55.00 | 53.12 | 53.12 | 52.81 | 78,700 |
| Mar 4, 2025 | 56.24 | 56.91 | 54.05 | 54.40 | 54.08 | 142,500 |
| Mar 3, 2025 | 55.00 | 56.74 | 54.45 | 56.64 | 56.31 | 67,300 |
| Feb 28, 2025 | 54.36 | 55.68 | 53.90 | 55.25 | 54.93 | 149,400 |
| Feb 27, 2025 | 53.60 | 53.90 | 53.02 | 53.22 | 52.91 | 36,300 |
| Feb 26, 2025 | 54.42 | 54.98 | 54.00 | 54.82 | 54.50 | 322,400 |
| Feb 25, 2025 | 0.1 Dividend | |||||
| Feb 25, 2025 | 53.42 | 54.40 | 53.36 | 54.31 | 53.99 | 127,800 |
| Feb 24, 2025 | 51.43 | 52.40 | 51.30 | 51.95 | 51.55 | 192,600 |
| Feb 21, 2025 | 51.00 | 52.13 | 50.60 | 52.10 | 51.70 | 149,600 |
| Feb 20, 2025 | 50.10 | 50.65 | 49.92 | 50.38 | 49.99 | 46,800 |
| Feb 19, 2025 | 49.71 | 49.98 | 49.41 | 49.84 | 49.45 | 50,100 |
| Feb 18, 2025 | 50.17 | 50.67 | 49.51 | 49.51 | 49.13 | 44,400 |
| Feb 14, 2025 | 51.14 | 51.59 | 50.00 | 51.41 | 51.01 | 12,000 |
| Feb 13, 2025 | 51.08 | 51.16 | 50.51 | 50.57 | 50.18 | 13,700 |
| Feb 12, 2025 | 49.86 | 49.88 | 49.10 | 49.32 | 48.94 | 138,900 |
| Feb 11, 2025 | 51.50 | 51.61 | 51.20 | 51.26 | 50.86 | 16,500 |
| Feb 10, 2025 | 52.68 | 53.14 | 52.25 | 52.68 | 52.27 | 15,400 |
| Feb 7, 2025 | 52.93 | 52.93 | 52.28 | 52.55 | 52.14 | 23,200 |
| Feb 6, 2025 | 54.02 | 54.20 | 53.33 | 53.33 | 52.92 | 46,300 |
| Feb 5, 2025 | 54.43 | 55.15 | 54.04 | 54.49 | 54.07 | 36,300 |
| Feb 4, 2025 | 51.97 | 53.09 | 51.84 | 53.09 | 52.68 | 12,600 |
| Feb 3, 2025 | 52.96 | 53.39 | 52.39 | 52.39 | 51.98 | 27,700 |
| Jan 31, 2025 | 51.92 | 52.14 | 50.72 | 50.89 | 50.49 | 4,500 |
| Jan 30, 2025 | 52.11 | 52.59 | 51.84 | 51.84 | 51.44 | 4,600 |
| Jan 29, 2025 | 52.19 | 52.19 | 51.22 | 51.43 | 51.03 | 32,200 |
| Jan 28, 2025 | 51.69 | 52.14 | 51.44 | 52.14 | 51.74 | 8,700 |
| Jan 27, 2025 | 52.64 | 52.64 | 51.92 | 52.26 | 51.86 | 53,400 |
| Jan 24, 2025 | 50.72 | 51.33 | 50.72 | 51.16 | 50.76 | 13,100 |
| Jan 23, 2025 | 50.47 | 50.81 | 50.04 | 50.80 | 50.41 | 515,900 |
| Jan 22, 2025 | 52.04 | 52.04 | 51.45 | 51.56 | 51.16 | 27,100 |
| Jan 21, 2025 | 52.04 | 52.17 | 51.42 | 52.08 | 51.68 | 13,500 |
| Jan 17, 2025 | 51.17 | 51.31 | 50.83 | 51.12 | 50.72 | 77,200 |
| Jan 16, 2025 | 50.37 | 51.51 | 50.14 | 51.23 | 50.83 | 12,600 |
| Jan 15, 2025 | 51.46 | 51.99 | 51.19 | 51.47 | 51.07 | 96,900 |
| Jan 14, 2025 | 50.26 | 50.26 | 49.80 | 50.14 | 49.75 | 12,600 |
| Jan 13, 2025 | 50.62 | 50.80 | 50.00 | 50.28 | 49.90 | 44,400 |
| Jan 10, 2025 | 50.13 | 50.85 | 50.01 | 50.45 | 50.06 | 33,200 |
| Jan 8, 2025 | 50.06 | 51.05 | 49.85 | 50.94 | 50.54 | 400,000 |
| Jan 7, 2025 | 51.15 | 51.15 | 50.11 | 50.53 | 50.14 | 35,700 |
| Jan 6, 2025 | 52.30 | 52.30 | 51.60 | 51.63 | 51.23 | 18,700 |
| Jan 3, 2025 | 53.00 | 53.18 | 52.49 | 52.49 | 52.09 | 6,800 |
| Jan 2, 2025 | 53.39 | 53.71 | 52.52 | 53.71 | 53.29 | 64,400 |
| Dec 31, 2024 | 53.62 | 53.63 | 52.77 | 52.88 | 52.47 | 19,600 |
| Dec 30, 2024 | 53.25 | 53.40 | 53.02 | 53.27 | 52.86 | 13,700 |
| Dec 27, 2024 | 53.05 | 53.35 | 52.35 | 52.50 | 52.09 | 24,200 |
| Dec 26, 2024 | 52.56 | 53.94 | 52.56 | 53.80 | 53.39 | 77,900 |
| Dec 24, 2024 | 53.46 | 54.00 | 53.41 | 53.91 | 53.50 | 28,800 |
| Dec 23, 2024 | 55.54 | 55.54 | 54.00 | 54.11 | 53.69 | 311,500 |
| Dec 20, 2024 | 56.00 | 56.29 | 55.53 | 55.70 | 55.27 | 39,200 |
| Dec 19, 2024 | 54.32 | 54.59 | 53.47 | 54.21 | 53.79 | 106,700 |
| Dec 18, 2024 | 56.46 | 56.80 | 55.27 | 56.09 | 55.65 | 9,500 |
| Dec 17, 2024 | 56.93 | 57.26 | 56.80 | 56.85 | 56.41 | 6,900 |
| Dec 16, 2024 | 56.50 | 56.63 | 56.00 | 56.39 | 55.95 | 1,800 |
| Dec 13, 2024 | 56.31 | 56.31 | 55.78 | 55.88 | 55.45 | 4,700 |
| Dec 12, 2024 | 57.16 | 57.16 | 56.15 | 56.15 | 55.72 | 13,000 |
| Dec 11, 2024 | 58.88 | 59.61 | 57.88 | 57.88 | 57.44 | 14,400 |
| Dec 10, 2024 | 60.24 | 60.49 | 60.05 | 60.31 | 59.84 | 9,800 |
Related Tickers
GOEX Global X Gold Explorers ETF
44.51
+3.51%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.69
+3.20%
GDXJ VanEck Junior Gold Miners ETF
64.67
+2.94%
COPX Global X Copper Miners ETF
41.39
+2.93%
XME SPDR S&P Metals and Mining ETF
59.86
+2.83%
RING iShares MSCI Global Gold Miners ETF
42.49
+2.82%
GLD SPDR Gold Shares
309.75
+2.19%
EPU iShares MSCI Peru ETF
46.76
+2.19%
IAU iShares Gold Trust
63.38
+2.18%
EZA iShares MSCI South Africa ETF
52.52
+2.12%
SMIN iShares MSCI India Small-Cap ETF
73.89
+1.79%
IDX VanEck Indonesia Index ETF
14.91
+1.71%
INCO Columbia India Consumer ETF
64.57
+1.53%
MFLX First Trust Flexible Municipal High Income ETF
16.74
+1.52%
UTES Virtus Reaves Utilities ETF
71.73
+1.46%
EWW iShares MSCI Mexico ETF
60.67
+1.40%
EWM iShares MSCI Malaysia ETF
24.58
+1.40%
EPI WisdomTree India Earnings Fund
46.40
+1.31%
ESPO VanEck Video Gaming and eSports ETF
99.62
+1.27%
FXU First Trust Utilities AlphaDEX Fund
42.48
+1.24%
RAAX VanEck Real Assets ETF
30.65
+1.21%
FBZ First Trust Brazil AlphaDEX Fund
11.40
+1.21%
FUTY Fidelity MSCI Utilities Index ETF
52.23
+1.20%
VPU Vanguard Utilities Index Fund ETF Shares
175.10
+1.18%
GII SPDR S&P Global Infrastructure ETF
66.76
+1.15%
FLLA Franklin FTSE Latin America ETF
21.56
+1.15%
THD iShares MSCI Thailand ETF
55.28
+1.13%
EWJV iShares MSCI Japan Value ETF
34.96
+1.10%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.31
+1.08%
RNEM First Trust Emerging Markets Equity Select ETF
55.07
+1.07%
GXG Global X MSCI Colombia ETF
29.22
+1.07%
EWC iShares MSCI Canada ETF
44.44
+1.00%
IGF iShares Global Infrastructure ETF
58.74
+1.00%
ENFR Alerian Energy Infrastructure ETF
31.39
+0.90%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+0.88%
NANR SPDR S&P North American Natural Resources ETF
54.19
+0.87%
IPAC iShares Core MSCI Pacific ETF
66.74
+0.85%
EYLD Cambria Emerging Shareholder Yield ETF
34.18
+0.83%
USAI Pacer American Energy Independence ETF
39.01
+0.82%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.05
+0.82%
SLX VanEck Steel ETF
62.18
+0.80%
ATMP Barclays ETN+ Select MLP ETN
29.19
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.23
+0.73%
BAB Invesco Taxable Municipal Bond ETF
25.92
+0.70%
CGW Invesco S&P Global Water Index ETF
60.56
+0.66%
ECH iShares MSCI Chile ETF
32.85
+0.66%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.11
+0.65%
IYK iShares US Consumer Staples ETF
70.68
+0.64%
XAR SPDR S&P Aerospace & Defense ETF
186.09
+0.63%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.22
+0.62%
YYY Amplify High Income ETF
11.39
+0.62%
EMXC iShares MSCI Emerging Markets ex China ETF
59.72
+0.59%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.54
+0.57%
IFRA iShares U.S. Infrastructure ETF
47.41
+0.56%
IXC iShares Global Energy ETF
38.09
+0.55%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.83
+0.55%
EWD iShares MSCI Sweden ETF
45.32
+0.51%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.51%
ITA iShares U.S. Aerospace & Defense ETF
171.05
+0.50%
XMMO Invesco S&P MidCap Momentum ETF
122.97
+0.49%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.82
+0.49%
EWL iShares MSCI Switzerland ETF
55.03
+0.47%
ROAM Hartford Multifactor Emerging Markets ETF
25.13
+0.46%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.79
+0.46%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.18
+0.45%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.36
+0.44%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.82
+0.41%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.41
+0.41%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.73
+0.41%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.35
+0.41%
FENY Fidelity MSCI Energy Index ETF
22.59
+0.40%
IGRO iShares International Dividend Growth ETF
78.02
+0.40%
SPEM SPDR Portfolio Emerging Markets ETF
41.63
+0.39%
IMTM iShares MSCI Intl Momentum Factor ETF
44.27
+0.39%
MMIT NYLI MacKay Muni Intermediate ETF
23.77
+0.38%
VDE Vanguard Energy Index Fund ETF Shares
114.62
+0.38%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.04
+0.38%
SCHF Schwab International Equity ETF
21.39
+0.38%
EVX VanEck Environmental Services ETF
37.17
+0.37%
TLH iShares 10-20 Year Treasury Bond ETF
98.08
+0.36%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.46
+0.36%
IDEV iShares Core MSCI International Developed Markets ETF
74.57
+0.35%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
55.03
+0.35%
IBD Inspire Corporate Bond ETF
23.67
+0.34%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.08
+0.33%
EFV iShares MSCI EAFE Value ETF
63.36
+0.33%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.29
+0.33%
XLE The Energy Select Sector SPDR Fund
81.99
+0.32%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.91
+0.32%
USCI United States Commodity Index Fund, LP
71.50
+0.31%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.86
+0.31%
FILL iShares MSCI Global Energy Producers ETF
22.82
+0.29%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.36
+0.29%
IEF iShares 7-10 Year Treasury Bond ETF
93.77
+0.29%
XCEM Columbia EM Core ex-China ETF
32.00
+0.28%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.53
+0.28%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.68
+0.26%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.46
+0.26%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.92
+0.26%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.50
+0.25%