Free Trial

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

→ If you have $2,500 bucks… check this out (From DTI) (Ad)
Free FIG Stock Alerts
$22.33
-0.57 (-2.49%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOwnershipRatings

Simplify Macro Strategy ETF Stock Price Performance

5 Day
Performance
-3.16%
1 Month
Performance
-1.93%
3 Month
Performance
-1.89%
6 Month
Performance
-0.18%
Year-To-Date
Performance
-2.61%
1 Year
Performance
-5.38%
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 Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

FIG Stock Chart for Saturday, April, 27, 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
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
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
01/26/2024$22.79$22.76
-0.13%		$22.78$22.745,041 shs$46.66 million
01/25/2024$22.69$22.79
+0.44%		$22.83$22.564,620 shs$46.72 million

Related Companies:
This page (NYSEARCA:FIG) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Think AI Is Big? Then You Should See This…
Banyan Hill Publishing
You Won't Believe Who Bezos is Working With to Fight Alzheimer's
Behind the Markets