Simplify Macro Strategy ETF (FIG) Chart & Stock Price History $20.74 -0.14 (-0.67%) (As of 11/4/2024 ET) Add Compare Share Share Chart Stock AnalysisChartDividendHeadlinesHoldingsOwnershipRatings Simplify Macro Strategy ETF Stock Price Performance5 Day Performance-0.43%1 Month Performance-1.91%3 Month Performance-1.89%6 Month Performance+1.65%Year-To-Date Performance-9.54%1 Year Performance-8.50% 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 Email Address Ad Crypto Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here FIG Stock Chart for Tuesday, November, 5, 2024 FIG Chart by TradingView Simplify Macro Strategy ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/04/2024$20.88$20.74-0.68%$21.00$20.652,591 shs$23.85 million11/01/2024$20.83$20.88+0.24%$20.93$20.80408 shs$24.01 million10/31/2024$21.09$20.83-1.23%$20.99$20.83358 shs$23.95 million10/30/2024$21.15$21.09-0.28%$21.15$21.07575 shs$24.25 million10/29/2024$20.84$21.15+1.49%$21.15$20.7026,393 shs$24.32 million10/28/2024$20.88$20.84-0.17%$21.05$20.723,745 shs$23.97 million Get the Latest News and Ratings for FIG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Simplify Macro Strategy ETF and its competitors with MarketBeat's FREE daily newsletter. 10/25/2024$20.95$20.88-0.33%$20.88$20.8853 shs$24.01 million10/24/2024$20.87$20.95+0.38%$20.95$20.812,518 shs$24.09 million10/23/2024$21.12$20.87-1.18%$21.06$20.801,758 shs$24 million10/22/2024$21.12$21.12$21.22$21.041,104 shs$24.29 million10/21/2024$21.29$21.12-0.81%$21.12$21.12114 shs$24.29 million10/18/2024$21.27$21.29+0.09%$21.49$21.193,600 shs$24.48 million10/17/2024$21.30$21.27-0.14%$21.30$21.271,168 shs$24.46 million10/16/2024$21.32$21.30-0.09%$21.30$20.724,907 shs$24.50 million10/15/2024$21.18$21.32+0.66%$21.35$21.152,864 shs$24.52 million10/14/2024$21.36$21.18-0.84%$21.18$20.8515,494 shs$24.36 million10/11/2024$21.37$21.36-0.05%$21.36$21.053,583 shs$24.56 million10/10/2024$21.38$21.37-0.05%$21.37$21.086,398 shs$24.58 million10/09/2024$21.30$21.38+0.38%$21.38$21.061,724 shs$24.59 million10/08/2024$21.05$21.30+1.19%$21.41$21.094,236 shs$24.50 million10/07/2024$21.14$21.05-0.44%$21.31$20.977,791 shs$24.21 million10/04/2024$21.31$21.14-0.82%$21.30$21.143,214 shs$24.31 million10/03/2024$21.45$21.31-0.63%$21.40$21.278,911 shs$24.51 million10/02/2024$21.52$21.45-0.33%$21.45$21.45122 shs$24.67 million10/01/2024$21.42$21.52+0.47%$21.59$21.3910,028 shs$24.75 million09/30/2024$21.62$21.42-0.94%$21.42$21.2810,419 shs$24.63 million09/27/2024$21.47$21.62+0.71%$21.75$21.403,924 shs$24.87 million09/26/2024$21.48$21.47-0.04%$21.51$21.363,356 shs$24.69 million09/25/2024$21.75$21.48-1.24%$21.56$21.48351 shs$24.70 million09/24/2024$21.71$21.75+0.20%$21.75$21.452,484 shs$25.01 million09/23/2024$21.68$21.71+0.14%$21.75$21.003,111 shs$24.96 million09/20/2024$21.67$21.68+0.03%$21.68$21.64679 shs$24.93 million09/19/2024$21.64$21.67+0.14%$21.67$21.65821 shs$24.92 million09/18/2024$21.68$21.64-0.18%$21.78$21.6411,572 shs$24.89 million09/17/2024$21.65$21.68+0.14%$21.68$21.531,644 shs$24.93 million09/16/2024$21.53$21.65+0.55%$21.65$21.581,753 shs$24.90 million09/13/2024$21.50$21.53+0.14%$21.60$21.452,811 shs$24.76 million09/12/2024$21.48$21.50+0.09%$21.66$21.403,259 shs$24.73 million09/11/2024$21.57$21.48-0.42%$21.75$21.481,352 shs$24.70 million09/10/2024$21.58$21.57-0.05%$21.60$21.57207 shs$24.81 millionA new way to play the AI boom (act before November 19) (Ad)There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as little as $16 and a brokerage account.Click here to get the ticker >>> 09/09/2024$21.69$21.58-0.49%$21.58$21.52520 shs$24.82 million09/06/2024$21.50$21.69+0.88%$21.85$21.592,054 shs$24.94 million09/05/2024$21.50$21.50$21.58$21.50855 shs$24.73 million09/04/2024$21.18$21.50+1.51%$21.54$21.25916 shs$24.73 million09/03/2024$21.25$21.18-0.33%$21.35$20.6212,821 shs$24.36 million09/02/2024$21.25$21.25$21.40$21.181,500 shs$24.44 million08/30/2024$21.31$21.25-0.28%$21.40$21.181,591 shs$24.44 million08/29/2024$21.38$21.31-0.33%$21.33$21.31564 shs$24.51 million08/28/2024$21.46$21.38-0.37%$21.55$21.381,508 shs$24.59 million08/27/2024$21.49$21.46-0.14%$21.61$21.414,223 shs$24.68 million08/26/2024$21.55$21.49-0.29%$21.50$21.231,774 shs$24.71 million08/23/2024$21.16$21.55+1.84%$21.58$21.341,382 shs$24.78 million08/22/2024$21.47$21.16-1.44%$21.81$21.162,372 shs$24.33 million08/21/2024$21.30$21.47+0.80%$21.50$21.345,273 shs$24.69 million08/20/2024$21.26$21.30+0.19%$21.30$21.26602 shs$24.50 million08/19/2024$21.27$21.26-0.03%$21.33$21.20441 shs$24.45 million08/16/2024$21.08$21.26+0.85%$21.35$21.081,226 shs$24.45 million08/15/2024$21.25$21.08-0.80%$21.08$21.033,460 shs$24.24 million08/14/2024$21.27$21.25-0.07%$21.28$21.241,830 shs$24.44 million08/13/2024$21.08$21.27+0.88%$21.27$21.2797 shs$24.46 million08/12/2024$20.94$21.08+0.68%$21.34$20.884,216 shs$24.24 million08/09/2024$20.87$20.94+0.34%$21.02$20.941,182 shs$24.08 million08/08/2024$20.89$20.87-0.11%$20.99$20.765,816 shs$24 million08/07/2024$20.75$20.89+0.69%$21.09$20.872,714 shs$24.03 million08/06/2024$21.14$20.75-1.84%$21.36$20.757,429 shs$23.86 million08/05/2024$21.20$21.14-0.28%$21.37$20.942,371 shs$24.31 million Related Companies LALT Stock Chart BDRY Stock Chart IRTR Stock Chart MAPP Stock Chart FORH Stock Chart EDGI Stock Chart DUKX Stock Chart HDG Stock Chart ARP Stock Chart HFND Stock Chart Receive FIG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Simplify Macro Strategy ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:FIG) was last updated on 11/5/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | Sponsored626 winning trades out of 647…Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...Investing Daily | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredWARNING: “Buffett Indicator” flashing for first time in 50 yearsWarren Buffett has sold a staggering $97 billion worth of stocks this year... But why? Our research indi...Behind the Markets | SponsoredNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredGrab this ETF paying a huge 22% dividendImagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...Investors Alley | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Simplify Macro Strategy ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Simplify Macro Strategy ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
