Get the Stockscreener App
30.09
0.08%
-0.0233
Simplify Health Care Etf Stock (PINK) Price History
The historical daily chart and data for Simplify Health Care Etf stock (PINK), show that the latest closing stock price as of July 17, 2025, is $30.09.
- Simplify Health Care Etf all-time high stock price is $33.34, occurred on September 19, 2024.
- The lowest Simplify Health Care Etf stock price recorded was $23.51 on October 27, 2023. Since then, Simplify Health Care Etf's stock price has risen over 27.97% to $30.09 now.
- The 52-week high stock price for PINK is $33.34, representing a 10.83% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for PINK is $26.10, indicating a -13.25% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Simplify Health Care Etf (PINK) stock in the beginning of 2024 was $25.99. The stock closed the year at $25.40, a loss of over -2.27% for the year.
The table below shows more information about PINK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 17, 2025 | $30.20 | $29.98 | $0.22 | 31,708.0 | -0.08% |
| Jul 16, 2025 | $30.14 | $29.85 | $0.2894 | 6,989.0 | +0.83% |
| Jul 15, 2025 | $30.49 | $29.84 | $0.65 | 22,248.0 | -2.00% |
| Jul 14, 2025 | $30.47 | $30.10 | $0.369 | 47,382.0 | +0.93% |
| Jul 11, 2025 | $30.31 | $30.11 | $0.20 | 49,986.0 | -1.37% |
| Jul 10, 2025 | $30.71 | $30.30 | $0.41 | 37,874.0 | +0.49% |
| Jul 09, 2025 | $30.47 | $30.09 | $0.378 | 32,288.0 | +1.69% |
| Jul 08, 2025 | $30.05 | $29.84 | $0.21 | 21,140.0 | +0.59% |
| Jul 07, 2025 | $30.01 | $29.59 | $0.42 | 23,408.0 | -1.01% |
| Jul 03, 2025 | $30.10 | $29.94 | $0.16 | 6,428.0 | +0.24% |
| Jul 02, 2025 | $30.06 | $29.85 | $0.21 | 11,223.0 | +0.40% |
| Jul 01, 2025 | $30.25 | $29.89 | $0.356 | 38,256.0 | -0.40% |
| Jun 30, 2025 | $30.04 | $29.89 | $0.15 | 45,874.0 | +0.54% |
| Jun 27, 2025 | $30.17 | $29.77 | $0.3953 | 115,824.0 | -0.63% |
| Jun 26, 2025 | $30.10 | $29.91 | $0.19 | 49,713.0 | +0.70% |
| Jun 25, 2025 | $29.94 | $29.82 | $0.12 | 19,680.0 | -0.72% |
| Jun 24, 2025 | $30.09 | $29.63 | $0.46 | 25,384.0 | +1.88% |
| Jun 23, 2025 | $29.52 | $28.85 | $0.6639 | 17,875.0 | +0.92% |
| Jun 20, 2025 | $29.60 | $29.19 | $0.41 | 31,147.0 | -0.73% |
| Jun 18, 2025 | $29.73 | $29.40 | $0.3252 | 27,620.0 | -0.33% |
Simplify Health Care Etf Stock (PINK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Simplify Health Care Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PINK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simplify Health Care Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Simplify Health Care Etf Stock (PINK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $30.71 | $29.59 | $1.12 | 360,638.0 | +0.25% |
| Jun, 2025 | $30.17 | $28.05 | $2.12 | 622,135.0 | +6.00% |
| May, 2025 | $29.68 | $27.56 | $2.12 | 776,657.0 | -4.45% |
| Apr, 2025 | $29.71 | $26.10 | $3.61 | 660,493.0 | +1.09% |
| Mar, 2025 | $30.53 | $28.72 | $1.81 | 897,490.0 | -3.78% |
| Feb, 2025 | $30.77 | $29.45 | $1.32 | 1,085,372.0 | -0.16% |
| Jan, 2025 | $31.28 | $29.28 | $2.00 | 904,367.0 | +2.87% |
Simplify Health Care Etf Stock (PINK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.25 | $29.29 | $2.96 | 974,193.0 | -7.12% |
| Nov, 2024 | $32.75 | $30.01 | $2.74 | 1,971,643.0 | +0.60% |
| Oct, 2024 | $33.26 | $31.66 | $1.60 | 2,839,600.0 | -3.02% |
| Sep, 2024 | $33.34 | $31.73 | $1.61 | 3,006,751.0 | -0.67% |
| Aug, 2024 | $33.22 | $31.05 | $2.17 | 2,354,958.0 | +2.32% |
| Jul, 2024 | $32.68 | $30.51 | $2.17 | 3,010,049.0 | +2.87% |
| Jun, 2024 | $31.88 | $29.80 | $2.08 | 853,645.0 | +5.19% |
| May, 2024 | $30.05 | $28.82 | $1.23 | 1,545,186.0 | +3.07% |
| Apr, 2024 | $30.67 | $28.58 | $2.09 | 2,001,676.0 | -6.34% |
| Mar, 2024 | $31.05 | $29.58 | $1.47 | 2,259,753.0 | +3.76% |
| Feb, 2024 | $30.40 | $28.46 | $1.94 | 1,545,864.0 | +4.67% |
| Jan, 2024 | $28.87 | $27.23 | $1.64 | 1,352,749.0 | +4.13% |
Simplify Health Care Etf Stock (PINK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.56 | $25.17 | $2.39 | 409,794.0 | +8.76% |
| Nov, 2023 | $25.14 | $23.61 | $1.53 | 263,142.0 | +5.10% |
| Oct, 2023 | $25.43 | $23.51 | $1.92 | 282,411.0 | -4.74% |
| Sep, 2023 | $26.41 | $24.95 | $1.46 | 1,375,754.0 | -4.27% |
| Aug, 2023 | $26.83 | $25.78 | $1.05 | 2,324,983.0 | -2.54% |
| Jul, 2023 | $27.31 | $25.84 | $1.47 | 1,836,249.0 | +1.43% |
| Jun, 2023 | $26.62 | $24.83 | $1.79 | 1,205,760.0 | +6.27% |
| May, 2023 | $26.21 | $24.70 | $1.51 | 3,147,043.0 | -3.85% |
| Apr, 2023 | $26.20 | $25.07 | $1.14 | 985,181.0 | +3.44% |
| Mar, 2023 | $25.11 | $23.92 | $1.19 | 89,090.0 | +0.00% |
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):