Free Trial
→ Trump’s Great Society (From Porter & Company) (Ad) Buy FIG Stock  Free FIG Stock Alerts

Simplify Macro Strategy ETF (FIG) Chart & Stock Price History

$21.12 -0.04 (-0.19%)
As of 12:50 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Simplify Macro Strategy ETF Stock Price Performance

5 Day
Performance
-1.49%
1 Month
Performance
-0.56%
3 Month
Performance
+2.28%
6 Month
Performance
-1.40%
Year-To-Date
Performance
+2.28%
1 Year
Performance
-7.37%
Receive FIG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Simplify Macro Strategy ETF and its competitors with MarketBeat's FREE daily newsletter.

FIG Stock Chart for Monday, March, 31, 2025

FIG Chart by TradingView
Remove Ads

Simplify Macro Strategy ETF Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$21.52$21.16
-1.67%		$21.59$21.102,077 shs$12.17 million
03/27/2025$21.44$21.52
+0.37%		$21.52$21.52119 shs$12.37 million
03/26/2025$21.73$21.44
-1.33%		$21.64$21.331,107 shs$12.33 million
03/25/2025$21.91$21.73
-0.82%		$21.75$21.73439 shs$12.50 million
03/24/2025$21.47$21.91
+2.05%		$21.91$21.412,144 shs$12.60 million
03/21/2025$21.62$21.47
-0.69%		$21.47$21.26238 shs$12.35 million
03/20/2025$21.57$21.62
+0.23%		$21.81$21.623,901 shs$12.43 million
03/19/2025$21.60$21.57
-0.14%		$21.57$21.461,428 shs$12.40 million
03/18/2025$21.52$21.60
+0.37%		$21.69$21.526,838 shs$12.42 million
03/17/2025$21.30$21.52
+1.03%		$21.52$21.47644 shs$12.37 million
03/14/2025$21.23$21.30
+0.33%		$21.30$21.092,306 shs$12.25 million
03/13/2025$21.21$21.23
+0.09%		$21.23$21.057,952 shs$12.21 million
03/12/2025$21.18$21.21
+0.14%		$21.52$21.21509 shs$12.20 million
03/11/2025$21.20$21.18
-0.09%		$21.24$21.13892 shs$12.18 million
03/10/2025$21.27$21.20
-0.33%		$21.51$21.20847 shs$12.19 million
03/07/2025$21.47$21.27
-0.93%		$21.28$21.22383 shs$12.23 million
03/06/2025$21.52$21.47
-0.23%		$21.53$21.471,151 shs$12.35 million
03/05/2025$21.32$21.52
+0.94%		$21.52$21.473,372 shs$12.37 million
03/04/2025$21.34$21.32
-0.09%		$21.32$21.3282 shs$12.26 million
03/03/2025$21.24$21.34
+0.47%		$21.48$21.341,511 shs$12.27 million
02/28/2025$21.26$21.24
-0.09%		$22.15$21.231,367 shs$24.43 million
Related Companies

This page (NYSEARCA:FIG) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Trump’s Great Society
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored