FIG Quote, Trading Chart, Simplify Macro Strategy ETF

home / stock / fig / fig quote

Stock Information
Company Name: Simplify Macro Strategy ETF
Stock Symbol: FIG
Market: NYSE
Menu
FIG FIG Quote FIG Short FIG News FIG Articles FIG Message Board
Get FIG Alerts

News, Short Squeeze, Breakout and More Instantly...
FIG Quote
Last:$21.03
Change Percent:-0.05%
Open:$21.03
Previous Close:$21.04
High:$21.03
Low:$21.03
Volume:270
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FIG Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$21.03
Close:$21.04
High:$21.03
Low:$21.03
Volume:270
Date:2024-07-19
Open:$21.12
Close:$21.04
High:$21.12
Low:$21.04
Volume:555
Date:2024-07-18
Open:$21.19
Close:$21.2567
High:$21.26
Low:$21.1
Volume:16,488
Date:2024-07-17
Open:$21.13
Close:$21.371
High:$21.375
Low:$21.13
Volume:1,413
Date:2024-07-16
Open:$21.46
Close:$21.3935
High:$21.46
Low:$21.39
Volume:543
Date:2024-07-15
Open:$21.35
Close:$21.2674
High:$21.35
Low:$21.25
Volume:6,637
Date:2024-07-12
Open:$21.17
Close:$21.2279
High:$21.2279
Low:$20.93
Volume:56,300
Date:2024-07-11
Open:$21.26
Close:$21.3191
High:$21.3191
Low:$21.2
Volume:1,064
Date:2024-07-10
Open:$21.04
Close:$21.2803
High:$21.2803
Low:$20.91
Volume:17,956
Date:2024-07-09
Open:$21.1
Close:$21.1148
High:$21.1942
Low:$21.065
Volume:2,057
Date:2024-07-08
Open:$21.245
Close:$21.2797
High:$21.38
Low:$21.1501
Volume:2,651
Date:2024-07-05
Open:$20.97
Close:$21.1922
High:$21.1941
Low:$20.97
Volume:1,629
Date:2024-07-04
Open:$20.68
Close:$21.0019
High:$21.04
Low:$20.68
Volume:5,138
Date:2024-07-03
Open:$20.68
Close:$21.0019
High:$21.04
Low:$20.68
Volume:5,138
Date:2024-07-02
Open:$20.84
Close:$20.82
High:$20.84
Low:$20.69
Volume:465
Date:2024-07-01
Open:$20.76
Close:$20.8849
High:$20.915
Low:$20.7
Volume:2,525
Date:2024-06-28
Open:$20.8733
Close:$20.8733
High:$20.8733
Low:$20.8733
Volume:936
Date:2024-06-27
Open:$20.82
Close:$20.8571
High:$21.09
Low:$20.82
Volume:14,495
Date:2024-06-26
Open:$21.2
Close:$20.79
High:$21.2
Low:$20.79
Volume:5,289
Date:2024-06-25
Open:$21.245
Close:$21.037
High:$21.41
Low:$21.037
Volume:3,729