ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

FIG Simplify Macro Strategy ETF

21.7084
0.258 (1.20%)
Jun 14 2024 - Closed
Delayed by 15 minutes

FIG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 21.7084 0.26 1.20% 21.51 21.71 21.51 3,297
Jun 13 2024 21.4504 0.23 1.09% 21.30 21.4504 21.30 49
Jun 12 2024 21.2199 -0.15 -0.70% 21.42 21.51 21.14 2,225
Jun 11 2024 21.3688 0.21 0.99% 20.97 21.3688 20.97 1,706
Jun 10 2024 21.16 0.16 0.77% 21.00 21.16 21.00 9,734
Jun 07 2024 20.9973 -0.37 -1.74% 21.48 21.48 20.91 123,977
Jun 06 2024 21.37 -0.13 -0.61% 21.46 21.55 21.37 52,422
Jun 05 2024 21.5015 0.01 0.06% 21.53 21.53 21.34 60,350
Jun 04 2024 21.4894 0.01 0.03% 21.60 21.64 21.38 67,521
Jun 03 2024 21.484 0.04 0.18% 21.44 21.60 21.39 2,090
May 31 2024 21.4453 0.01 0.02% 21.52 21.532 21.41 1,249
May 30 2024 21.4401 0.10 0.45% 21.85 21.85 21.175 74,904
May 29 2024 21.3435 0.03 0.16% 21.45 21.45 21.28 3,748
May 28 2024 21.31 -0.03 -0.14% 21.71 21.71 21.31 2,828
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

Your Recent History

Delayed Upgrade Clock