Get the Stockscreener App
21.19
0.28%
-0.0591
After Hours:
21.17
-0.0209
-0.10%
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 May 16, 2024, is $21.19.
- 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 5.58% to $21.19 now.
- The 52-week high stock price for FIG is $23.93, representing a 12.93% increase from the current share price, occurred on May 22, 2023.
- The 52-week low stock price for FIG is $20.07, indicating a -5.29% decrease from the current share price, occurred on May 02, 2024.
The table below shows more information about FIG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $21.25 | $21.07 | $0.18 | 10,453.0 | -0.28% |
| May 15, 2024 | $21.39 | $20.78 | $0.61 | 17,210.0 | +2.29% |
| May 14, 2024 | $20.87 | $20.72 | $0.1501 | 1,620.0 | -0.44% |
| May 13, 2024 | $21.15 | $20.80 | $0.35 | 15,775.0 | -0.28% |
| May 10, 2024 | $20.97 | $20.87 | $0.099 | 4,934.0 | +0.78% |
| May 09, 2024 | $20.97 | $20.70 | $0.269 | 7,583.0 | +0.40% |
| May 08, 2024 | $20.97 | $20.68 | $0.29 | 8,076.0 | -0.24% |
| May 07, 2024 | $21.00 | $20.40 | $0.60 | 31,076.0 | +1.58% |
| May 06, 2024 | $20.62 | $20.35 | $0.27 | 11,804.0 | +0.02% |
| May 03, 2024 | $20.60 | $20.35 | $0.25 | 13,233.0 | +0.04% |
| May 02, 2024 | $21.98 | $20.07 | $1.91 | 127,993.0 | -8.10% |
| May 01, 2024 | $22.21 | $21.99 | $0.22 | 5,112.0 | -0.45% |
| Apr 30, 2024 | $22.60 | $22.28 | $0.32 | 14,121.0 | -0.33% |
| Apr 29, 2024 | $22.56 | $22.05 | $0.51 | 50,867.0 | +0.17% |
| Apr 26, 2024 | $22.74 | $22.33 | $0.41 | 1,875.0 | -2.47% |
| Apr 25, 2024 | $22.98 | $22.75 | $0.2251 | 3,840.0 | -0.60% |
| Apr 24, 2024 | $23.03 | $22.94 | $0.0949 | 2,668.0 | +0.06% |
| Apr 23, 2024 | $23.10 | $23.02 | $0.0795 | 807.0 | -0.49% |
| Apr 22, 2024 | $23.25 | $23.07 | $0.1799 | 690.0 | +0.34% |
| Apr 19, 2024 | $23.06 | $22.94 | $0.1177 | 925.0 | +0.43% |
| Apr 18, 2024 | $22.96 | $22.78 | $0.1788 | 4,040.0 | -0.24% |
| Apr 17, 2024 | $23.02 | $22.82 | $0.195 | 592.0 | -0.07% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $22.21 | $20.07 | $2.14 | 265,322.0 | -4.95% |
| 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% |
0.09%
Cap:
|
Volume (24h):