Free Trial
→ $5,000 DOGE check? (From Altimetry) (Ad) Free FIG Stock Alerts

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

$21.76 -0.13 (-0.59%)
As of 02/21/2025 04:10 PM Eastern
Compare

Simplify Macro Strategy ETF Stock Price Performance

5 Day
Performance
-0.46%
1 Month
Performance
+1.68%
3 Month
Performance
-3.12%
6 Month
Performance
+2.84%
Year-To-Date
Performance
+5.38%
1 Year
Performance
-4.14%
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 Saturday, February, 22, 2025

FIG Chart by TradingView

Simplify Macro Strategy ETF Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2025$21.89$21.76
-0.59%		$21.80$21.76563 shs$25.02 million
02/20/2025$22.09$21.89
-0.91%		$21.89$21.85324 shs$25.17 million
02/19/2025$21.89$22.09
+0.91%		$22.15$22.002,596 shs$25.40 million
02/18/2025$21.86$21.89
+0.14%		$22.00$21.747,590 shs$25.17 million
02/17/2025$21.86$21.86$21.94$21.80446 shs$25.14 million
02/14/2025$21.85$21.86
+0.05%		$21.94$21.80446 shs$25.14 million
02/13/2025$21.83$21.85
+0.09%		$21.85$21.85534 shs$25.13 million
02/12/2025$21.88$21.83
-0.23%		$21.83$21.82442 shs$25.10 million
02/11/2025$21.98$21.88
-0.45%		$21.95$21.806,355 shs$25.16 million
02/10/2025$21.78$21.98
+0.92%		$22.01$20.653,837 shs$25.28 million
02/07/2025$21.77$21.78
+0.05%		$21.86$21.594,334 shs$25.05 million
02/06/2025$21.55$21.77
+1.02%		$21.92$21.503,966 shs$25.04 million
02/05/2025$21.55$21.55$21.90$21.464,529 shs$24.78 million
02/04/2025$21.63$21.55
-0.37%		$21.55$21.55210 shs$24.78 million
02/03/2025$21.75$21.63
-0.55%		$21.76$21.602,457 shs$24.87 million
01/31/2025$21.54$21.75
+0.97%		$22.00$21.661,584 shs$25.01 million
01/30/2025$21.29$21.54
+1.17%		$21.54$21.291,192 shs$24.77 million
01/29/2025$21.26$21.29
+0.14%		$21.29$21.081,041 shs$24.48 million
01/28/2025$21.30$21.26
-0.19%		$21.38$21.262,038 shs$24.45 million
01/27/2025$21.64$21.30
-1.57%		$21.30$21.3039 shs$24.50 million
01/24/2025$21.51$21.64
+0.60%		$21.98$21.641,022 shs$24.89 million
01/23/2025$21.40$21.51
+0.51%		$21.95$21.51354 shs$24.74 million
01/22/2025$21.01$21.40
+1.86%		$21.80$21.402,692 shs$24.61 million
01/21/2025$21.25$21.01
-1.13%		$21.01$20.883,196 shs$24.16 million
Related Companies

This page (NYSEARCA:FIG) was last updated on 2/22/2025 by MarketBeat.com Staff
From Our Partners
Ex-CIA Advisor: Trump 2.0 Could “Send Gold to $10,000”
Experts forecast gold's price racing to $4,000… and an ex-CIA advisor predicts we'll see gold hit $10,000. ...
Colonial Metals | Sponsored
Alert: DOGE goes live
"It's Elon's world, and the rest of us live in it." Every investor in America is trying to figure out what ...
Altimetry | Sponsored
Elon’s “New Gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
This Crypto Is Set to Explode in February
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | 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
Buy this AI Stock Before Elon’s Announcement
With Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...
InvestorPlace | Sponsored
Nvidia’s Next Big Move Comes on Feb. 26
Nvidia isn't the only company that benefits greatly from these earnings calls. That's because a handful of ...
Weiss Ratings | Sponsored
A strange twist 500 miles from Washington
Energy is life. And this year, it could also make national heroes out of President Trump and VP Vance. ...
Porter & Company | Sponsored