loading

Simplify Macro Strategy Etf Stock (FIG) Price History

The historical daily chart and data for Simplify Macro Strategy Etf stock (FIG), show that the latest closing stock price as of April 03, 2025, is $20.94.
  • Simplify Macro Strategy Etf all-time high stock price is $24.67, occurred on May 17, 2023.
  • The lowest Simplify Macro Strategy Etf stock price recorded was $20.07 on May 02, 2024. Since then, Simplify Macro Strategy Etf's stock price has risen over 4.35% to $20.94 now.
  • The 52-week high stock price for FIG is $23.25, representing a 11.02% increase from the current share price, occurred on April 22, 2024.
  • The 52-week low stock price for FIG is $20.07, indicating a -4.17% decrease from the current share price, occurred on May 02, 2024.
The table below shows more information about FIG historical price data:
Date High Low High - Low Volume % Change
Apr 03, 2025 $21.10 $20.78 $0.3165 13,198.0 -2.77%
Apr 02, 2025 $21.54 $21.37 $0.1701 225.0 +0.51%
Apr 01, 2025 $21.43 $21.21 $0.2206 413.0 +0.72%
Mar 31, 2025 $21.31 $21.05 $0.265 1,136.0 +0.57%
Mar 28, 2025 $21.59 $21.10 $0.4946 2,077.0 -1.69%
Mar 27, 2025 $21.52 $21.52 $0.00 111.0 +0.37%
Mar 26, 2025 $21.64 $21.32 $0.315 1,107.0 -1.33%
Mar 25, 2025 $21.75 $21.73 $0.0149 439.0 -0.82%
Mar 24, 2025 $21.91 $21.41 $0.499 2,144.0 +2.05%
Mar 21, 2025 $21.47 $21.26 $0.2064 238.0 -0.69%
Mar 20, 2025 $21.81 $21.62 $0.1902 3,901.0 +0.22%
Mar 19, 2025 $21.57 $21.46 $0.1123 1,428.0 -0.14%
Mar 18, 2025 $21.69 $21.52 $0.17 6,838.0 +0.39%
Mar 17, 2025 $21.52 $21.47 $0.0487 644.0 +1.03%
Mar 14, 2025 $21.30 $21.09 $0.2096 2,306.0 +0.34%
Mar 13, 2025 $21.23 $21.05 $0.1764 7,952.0 +0.07%
Mar 12, 2025 $21.52 $21.21 $0.3095 509.0 +0.16%
Mar 11, 2025 $21.24 $21.12 $0.115 892.0 -0.08%
Mar 10, 2025 $21.51 $21.20 $0.3147 847.0 -0.37%
Mar 07, 2025 $21.27 $21.22 $0.055 383.0 -0.92%
Mar 06, 2025 $21.53 $21.47 $0.057 1,151.0 -0.24%
Mar 05, 2025 $21.52 $21.47 $0.0537 3,372.0 +0.97%

Simplify Macro Strategy Etf Stock (FIG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Simplify Macro Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FIG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simplify Macro Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Simplify Macro Strategy Etf Stock (FIG) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $21.54 $20.78 $0.7567 27,034.0 -1.57%
Mar, 2025 $21.91 $21.05 $0.865 39,009.0 +0.17%
Feb, 2025 $22.19 $20.65 $1.54 49,945.0 -2.36%
Jan, 2025 $22.00 $20.65 $1.35 31,300.0 +5.35%

Simplify Macro Strategy Etf Stock (FIG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $23.00 $20.83 $2.17 46,531.0 -7.36%
Nov, 2024 $22.74 $20.65 $2.09 111,178.0 +8.49%
Oct, 2024 $21.59 $20.70 $0.8947 110,657.0 -2.79%
Sep, 2024 $21.85 $20.62 $1.23 64,909.0 +0.81%
Aug, 2024 $21.81 $20.75 $1.06 56,222.0 +1.24%
Jul, 2024 $21.46 $20.60 $0.86 128,859.0 +0.55%
Jun, 2024 $21.73 $20.79 $0.94 405,730.0 -2.67%
May, 2024 $22.21 $20.07 $2.14 363,643.0 -3.80%
Apr, 2024 $23.25 $22.05 $1.20 125,002.0 -2.22%
Mar, 2024 $23.19 $22.65 $0.54 66,837.0 +0.72%
Feb, 2024 $23.30 $22.53 $0.77 129,079.0 -1.10%
Jan, 2024 $23.09 $22.56 $0.5299 178,761.0 -0.16%

Simplify Macro Strategy Etf Stock (FIG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $23.33 $22.63 $0.70 193,514.0 +1.29%
Nov, 2023 $22.82 $22.24 $0.58 152,206.0 +0.93%
Oct, 2023 $22.62 $22.07 $0.55 104,240.0 -0.35%
Sep, 2023 $23.02 $22.25 $0.77 685,787.0 -1.00%
Aug, 2023 $23.40 $22.65 $0.75 274,571.0 -2.64%
Jul, 2023 $23.57 $22.98 $0.59 334,191.0 +0.03%
Jun, 2023 $23.86 $23.11 $0.745 336,888.0 -0.99%
May, 2023 $24.67 $23.40 $1.27 245,147.0 -0.49%
Apr, 2023 $24.00 $23.17 $0.8299 445,819.0 +0.95%
Mar, 2023 $24.24 $22.98 $1.26 139,798.0 +0.00%
exchange_traded_fund VTV
$166.84
price down icon 3.72%
exchange_traded_fund VUG
$355.58
price down icon 5.75%
exchange_traded_fund IJH
$55.59
price down icon 6.73%
exchange_traded_fund EFA
$80.32
price down icon 2.10%
exchange_traded_fund IWF
$346.45
price down icon 5.56%
exchange_traded_fund QQQ
$450.66
price down icon 5.35%
Cap:     |  Volume (24h):