Free Trial

Simplify Macro Strategy ETF (FIG) Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free FIG Stock Alerts
$22.33
-0.57 (-2.49%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOwnershipRatings

Simplify Macro Strategy ETF Stock Price Performance

5 Day
Performance
-3.06%
1 Month
Performance
-2.06%
3 Month
Performance
-2.49%
6 Month
Performance
-1.24%
Year-To-Date
Performance
-2.61%
1 Year
Performance
-5.74%
Receive FIG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Simplify Macro Strategy ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

FIG Stock Chart for Monday, April, 29, 2024

FIG Chart by TradingView

Simplify Macro Strategy ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$22.77$22.33
-1.93%		$22.74$22.331,875 shs$25.68 million
04/25/2024$23.03$22.77
-1.15%		$22.98$22.763,840 shs$26.19 million
04/24/2024$23.02$23.03
+0.06%		$23.03$22.942,668 shs$26.49 million
04/23/2024$23.14$23.02
-0.52%		$23.10$23.02807 shs$26.47 million
04/22/2024$23.06$23.14
+0.36%		$23.25$23.07690 shs$26.61 million
04/19/2024$22.96$23.06
+0.43%		$23.06$22.94925 shs$47.27 million
04/18/2024$23.01$22.96
-0.22%		$22.96$22.784,040 shs$47.07 million
04/17/2024$23.03$23.01
-0.09%		$23.01$22.82592 shs$47.17 million
04/16/2024$23.17$23.03
-0.60%		$23.03$22.744,357 shs$47.21 million
04/15/2024$22.89$23.17
+1.22%		$23.17$22.894,831 shs$47.50 million
04/12/2024$22.62$22.89
+1.20%		$22.89$22.651,440 shs$46.92 million
04/11/2024$22.69$22.62
-0.29%		$22.68$22.573,536 shs$46.37 million
04/10/2024$22.74$22.69
-0.24%		$22.75$22.69777 shs$46.50 million
04/09/2024$22.88$22.74
-0.61%		$22.82$22.741,261 shs$46.62 million
04/08/2024$22.75$22.88
+0.59%		$23.01$22.788,746 shs$46.90 million
04/05/2024$22.79$22.75
-0.19%		$22.79$22.745,558 shs$46.63 million
04/04/2024$22.73$22.79
+0.26%		$22.90$22.672,122 shs$46.72 million
04/03/2024$22.81$22.73
-0.35%		$22.77$22.723,418 shs$46.60 million
04/02/2024$22.79$22.81
+0.09%		$22.81$22.65552 shs$46.76 million
04/01/2024$22.80$22.79
-0.04%		$22.87$22.728,098 shs$46.72 million
03/29/2024$22.80$22.80$22.88$22.809,458 shs$46.74 million
03/28/2024$22.95$22.80
-0.65%		$22.88$22.809,458 shs$46.74 million
03/27/2024$22.77$22.95
+0.79%		$23.00$22.901,686 shs$47.05 million
03/26/2024$22.95$22.77
-0.78%		$22.82$22.771,091 shs$46.68 million
03/25/2024$23.06$22.95
-0.47%		$22.97$22.831,173 shs$47.05 million
03/22/2024$23.03$23.06
+0.13%		$23.06$22.851,832 shs$47.27 million
03/21/2024$22.88$23.03
+0.66%		$23.08$23.002,502 shs$47.21 million
03/20/2024$22.88$22.88$22.96$22.88503 shs$46.90 million
03/19/2024$22.80$22.88
+0.35%		$22.88$22.87367 shs$46.90 million
03/18/2024$22.73$22.80
+0.31%		$22.89$22.80608 shs$46.74 million
03/15/2024$22.83$22.73
-0.44%		$22.76$22.73542 shs$46.60 million
03/14/2024$22.98$22.83
-0.65%		$22.83$22.75546 shs$46.80 million
03/13/2024$22.92$22.98
+0.26%		$23.01$22.954,383 shs$47.11 million
03/12/2024$22.85$22.92
+0.31%		$23.09$22.894,900 shs$46.99 million
03/11/2024$22.86$22.85
-0.04%		$23.02$22.843,543 shs$46.84 million
03/08/2024$22.94$22.86
-0.35%		$22.99$22.668,441 shs$46.86 million
03/07/2024$22.92$22.94
+0.09%		$23.19$22.815,620 shs$47.03 million
03/06/2024$22.79$22.92
+0.57%		$22.92$22.783,963 shs$46.99 million
03/05/2024$22.71$22.79
+0.35%		$22.85$22.751,470 shs$46.72 million
03/04/2024$22.72$22.71
-0.03%		$22.83$22.662,536 shs$46.56 million
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$22.64$22.72
+0.35%		$22.93$22.6511,674 shs$46.58 million
02/29/2024$22.64$22.64$22.78$22.582,311 shs$46.41 million
02/28/2024$22.68$22.64
-0.18%		$22.80$22.5325,918 shs$46.41 million
02/27/2024$22.68$22.68$23.09$22.534,084 shs$46.49 million
02/26/2024$22.77$22.68
-0.38%		$22.70$22.562,763 shs$46.49 million
02/23/2024$22.70$22.77
+0.31%		$22.77$22.653,978 shs$46.68 million
02/22/2024$22.96$22.70
-1.13%		$22.85$22.6110,928 shs$46.54 million
02/21/2024$22.95$22.96
+0.04%		$22.96$22.90478 shs$47.07 million
02/20/2024$22.96$22.95
-0.04%		$23.01$22.885,953 shs$47.05 million
02/19/2024$22.96$22.96
0.00%		$23.03$22.862,000 shs$47.07 million
02/16/2024$22.96$22.96$23.03$22.862,062 shs$47.07 million
02/15/2024$22.86$22.96
+0.44%		$23.03$22.886,087 shs$47.07 million
02/14/2024$22.77$22.86
+0.42%		$23.30$22.852,259 shs$46.86 million
02/13/2024$22.82$22.77
-0.24%		$22.83$22.576,151 shs$46.67 million
02/12/2024$22.86$22.82
-0.16%		$22.84$22.7814,792 shs$46.78 million
02/09/2024$22.93$22.86
-0.31%		$22.99$22.8416,950 shs$46.86 million
02/08/2024$22.95$22.93
-0.09%		$22.93$22.854,664 shs$47.01 million
02/07/2024$22.98$22.95
-0.13%		$23.05$22.929,763 shs$47.05 million
02/06/2024$22.95$22.98
+0.13%		$23.00$22.861,785 shs$47.11 million
02/05/2024$22.93$22.95
+0.08%		$22.95$22.941,720 shs$47.05 million
02/02/2024$22.95$22.93
-0.09%		$22.96$22.774,378 shs$47.01 million
02/01/2024$22.89$22.95
+0.26%		$23.06$22.932,062 shs$47.05 million
01/31/2024$22.88$22.89
+0.04%		$22.92$22.881,559 shs$46.92 million
01/30/2024$22.90$22.88
-0.09%		$22.99$22.881,492 shs$46.90 million
01/29/2024$22.74$22.90
+0.69%		$22.91$22.791,682 shs$46.95 million

Related Companies:
This page (NYSEARCA:FIG) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Great Crypto Bull
Weiss Ratings
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace