Free Trial
→ Trump’s Bitcoin Reserve is No Accident… (From Crypto 101 Media) (Ad) Buy FIG Stock  Free FIG Stock Alerts

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

$22.62 +0.19 (+0.85%)
As of 05/2/2025 04:10 PM Eastern
Compare

Simplify Macro Strategy ETF Stock Price Performance

5 Day
Performance
+0.44%
1 Month
Performance
+9.33%
3 Month
Performance
+4.97%
6 Month
Performance
+9.06%
Year-To-Date
Performance
+9.54%
1 Year
Performance
+10.86%
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.

FIG Stock Chart for Sunday, May, 4, 2025

FIG Chart by TradingView

Simplify Macro Strategy ETF Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$22.43$22.62
+0.85%		$22.91$22.315,992 shs$11.31 million
05/01/2025$22.36$22.43
+0.31%		$23.30$22.363,242 shs$11.22 million
04/30/2025$22.52$22.36
-0.71%		$22.39$21.953,416 shs$11.18 million
04/29/2025$22.30$22.52
+0.99%		$22.52$22.20314 shs$11.26 million
04/28/2025$22.44$22.30
-0.62%		$22.99$22.104,133 shs$11.15 million
04/25/2025$22.22$22.44
+0.99%		$22.56$22.151,286 shs$12.34 million
04/24/2025$22.05$22.22
+0.77%		$22.25$21.818,776 shs$12.22 million
04/23/2025$21.82$22.05
+1.05%		$22.50$22.045,669 shs$12.13 million
04/22/2025$21.59$21.82
+1.07%		$21.95$21.594,608 shs$12.00 million
04/21/2025$21.77$21.59
-0.83%		$21.94$21.492,222 shs$11.88 million
04/18/2025$21.77$21.77$21.77$21.401,265 shs$11.97 million
04/17/2025$21.65$21.77
+0.55%		$21.77$21.401,265 shs$11.97 million
04/16/2025$21.98$21.65
-1.50%		$22.21$21.431,971 shs$11.91 million
04/15/2025$22.03$21.98
-0.23%		$22.45$21.9010,705 shs$12.09 million
04/14/2025$21.78$22.03
+1.15%		$22.54$21.832,882 shs$12.12 million
04/11/2025$20.99$21.78
+3.76%		$21.83$20.996,541 shs$11.98 million
04/10/2025$19.59$20.99
+7.15%		$21.41$18.41995 shs$11.55 million
04/09/2025$20.06$19.59
-2.34%		$20.73$18.7511,425 shs$10.78 million
04/09/2025$20.06$19.59
-2.34%		$20.73$18.7511,425 shs$10.78 million
04/08/2025$19.92$20.06
+0.70%		$21.75$20.063,762 shs$11.03 million
04/08/2025$19.92$20.06
+0.70%		$21.75$20.063,762 shs$11.03 million
04/07/2025$20.69$19.92
-3.72%		$20.16$19.67652 shs$10.96 million
04/04/2025$20.94$20.69
-1.19%		$20.79$20.359,041 shs$11.90 million
04/03/2025$21.54$20.94
-2.79%		$21.10$20.7813,198 shs$12.04 million
Related Companies

This page (NYSEARCA:FIG) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners
Trump wipes out trillions overnight…
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...
Weiss Ratings | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored
Will May start the next "Great Depression?"
You probably haven't heard about this yet... But this could be the biggest wealth building opportunity of t...
Behind the Markets | Sponsored
Gold Hits New Highs as Global Markets Spiral
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
Gold Alert: The Truth About Fort Knox Is Coming
Owning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...
Golden Portfolio | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
The July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...
Crypto Swap Profits | Sponsored