S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Simplify Macro Strategy ETF (FIG)
Simplify Macro Strategy ETF (FIG) Historical

FIG Simplify Macro Strategy ETF

21.34

-0.03 (-0.14%)

May 24 2024 - Closed

Delayed by 15 minutes

FIG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	21.34	-0.03	-0.14%	21.28	21.34	21.28	188
May 23 2024	21.37	0.15	0.71%	21.22	21.37	21.20	11,559
May 22 2024	21.2201	-0.11	-0.53%	21.48	21.48	21.22	2,444
May 21 2024	21.3322	0.11	0.51%	21.51	21.58	21.3001	4,771
May 20 2024	21.225	-0.13	-0.59%	21.35	21.35	21.225	1,589
May 17 2024	21.35	0.16	0.75%	21.43	21.43	21.29	3,780
May 16 2024	21.1909	-0.06	-0.28%	21.18	21.25	21.07	10,453
May 15 2024	21.25	0.48	2.29%	20.79	21.39	20.78	17,210
May 14 2024	20.7745	-0.09	-0.44%	20.85	20.8701	20.72	1,620
May 13 2024	20.8657	-0.06	-0.28%	20.96	21.15	20.80	15,775
May 10 2024	20.925	0.16	0.78%	20.92	20.97	20.871	4,934
May 09 2024	20.763	0.08	0.40%	20.97	20.97	20.701	7,608
May 08 2024	20.68	-0.05	-0.24%	20.97	20.97	20.68	7,823
May 07 2024	20.73	0.32	1.58%	20.50	21.00	20.40	31,076
May 06 2024	20.4084	0.00	0.02%	20.17	20.62	20.17	11,848
May 03 2024	20.4042	0.01	0.04%	20.50	20.60	20.35	13,233
May 02 2024	20.3961	-1.80	-8.10%	21.96	22.01	20.07	128,093
May 01 2024	22.1939	-0.10	-0.45%	22.15	22.21	21.99	5,112
Apr 30 2024	22.2934	-0.07	-0.33%	22.339	22.60	22.28	14,121
Apr 29 2024	22.3674	0.04	0.17%	22.55	22.56	22.05	48,303
Apr 26 2024	22.33	-0.57	-2.47%	22.80	22.80	22.33	1,875
Apr 25 2024	22.896	-0.14	-0.60%	22.9801	22.9801	22.755	3,730
Apr 24 2024	23.0349	0.01	0.06%	22.94	23.0349	22.94	2,668
Apr 23 2024	23.0205	-0.11	-0.49%	23.10	23.10	22.94	807
Apr 22 2024	23.135	0.08	0.34%	23.03	23.2499	23.03	690
Apr 19 2024	23.0577	0.10	0.43%	22.96	23.0577	22.92	925
Apr 18 2024	22.9588	-0.06	-0.24%	23.03	23.03	22.78	4,040
Apr 17 2024	23.015	-0.02	-0.07%	23.05	23.05	22.82	592
Apr 16 2024	23.03	0.05	0.20%	22.94	23.03	22.74	4,022
Apr 15 2024	22.985	0.09	0.42%	22.88	23.17	22.88	4,831
Apr 12 2024	22.89	0.27	1.20%	22.65	22.89	22.65	1,440
Apr 11 2024	22.6184	-0.07	-0.29%	22.69	22.69	22.57	3,536
Apr 10 2024	22.685	-0.05	-0.24%	22.67	22.75	22.67	777
Apr 09 2024	22.7392	-0.14	-0.62%	22.82	22.82	22.7392	1,261
Apr 08 2024	22.8818	0.14	0.60%	22.73	23.01	22.73	8,746
Apr 05 2024	22.7458	0.07	0.32%	22.79	22.79	22.74	5,558
Apr 04 2024	22.674	-0.05	-0.24%	22.79	22.90	22.67	2,122
Apr 03 2024	22.7284	-0.08	-0.36%	22.77	22.775	22.72	3,418
Apr 02 2024	22.8095	0.02	0.08%	22.79	22.82	22.65	551
Apr 01 2024	22.792	-0.01	-0.04%	22.96	22.96	22.72	8,098
Mar 28 2024	22.80	-0.16	-0.68%	22.85	22.95	22.80	9,458
Mar 27 2024	22.955	0.18	0.81%	22.85	22.9999	22.85	1,685
Mar 26 2024	22.77	-0.18	-0.76%	22.82	22.89	22.77	1,091
Mar 25 2024	22.9451	-0.11	-0.50%	22.83	22.97	22.83	1,173
Mar 22 2024	23.0593	0.02	0.11%	23.03	23.0593	22.8501	1,832
Mar 21 2024	23.0349	0.06	0.26%	23.00	23.075	23.00	2,502
Mar 20 2024	22.9758	0.10	0.43%	22.88	22.9758	22.88	503
Mar 19 2024	22.8774	0.08	0.34%	22.88	22.88	22.87	367
Mar 18 2024	22.801	0.07	0.31%	22.80	22.89	22.73	608
Mar 15 2024	22.73	-0.10	-0.42%	22.76	22.76	22.70	504
Mar 14 2024	22.8261	-0.15	-0.67%	22.98	22.98	22.75	546
Mar 13 2024	22.98	0.06	0.26%	23.00	23.01	22.95	4,383
Mar 12 2024	22.92	0.07	0.30%	23.03	23.09	22.89	4,900
Mar 11 2024	22.8504	-0.01	-0.04%	22.86	23.0185	22.84	3,543
Mar 08 2024	22.8585	-0.08	-0.36%	22.94	22.99	22.6601	8,441
Mar 07 2024	22.94	0.02	0.09%	23.19	23.19	22.81	5,620
Mar 06 2024	22.92	0.13	0.57%	22.98	22.98	22.78	3,963
Mar 05 2024	22.7904	0.08	0.37%	22.71	22.85	22.71	1,470
Mar 04 2024	22.7063	-0.01	-0.04%	22.66	22.83	22.66	2,536
Mar 01 2024	22.7159	0.08	0.35%	22.64	22.93	22.64	11,674
Feb 29 2024	22.6371	0.00	-0.01%	22.58	22.78	22.58	2,311
Feb 28 2024	22.6393	-0.04	-0.17%	22.53	22.80	22.53	25,918
Feb 27 2024	22.6782	0.00	-0.01%	23.09	23.09	22.5301	4,084
Feb 26 2024	22.6803	-0.09	-0.38%	22.70	22.70	22.56	2,763

Simplify Macro Strategy ...

NLBNPIT1XGT0 20251219 32...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions