Simplify Macro Strategy ETF (FIG) Chart & Stock Price History → Is Tesla going out of business? (From DTI) (Ad) Free FIG Stock Alerts $20.67 +0.26 (+1.27%) (As of 10:19 AM ET) Add Compare Share Share ChartStock AnalysisChartDividendHeadlinesHoldingsOwnershipRatingsStock AnalysisChartDividendHeadlinesHoldingsOwnershipRatings Simplify Macro Strategy ETF Stock Price Performance5 Day Performance+1.34%1 Month Performance-9.13%3 Month Performance-9.93%6 Month Performance-8.21%Year-To-Date Performance-9.85%1 Year Performance-13.51% 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 Priority GoldRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide FIG Stock Chart for Tuesday, May, 7, 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 Capitalization05/06/2024$20.40$20.41+0.03%$20.62$20.3511,848 shs$23.47 million05/03/2024$20.40$20.40+0.02%$20.60$20.3513,233 shs$23.46 million05/02/2024$22.19$20.40-8.08%$21.98$20.07128,093 shs$23.46 million05/01/2024$22.29$22.19-0.46%$22.21$21.995,112 shs$25.52 million04/30/2024$22.37$22.29-0.34%$22.60$22.2814,121 shs$25.64 million04/29/2024$22.33$22.37+0.18%$22.56$22.0550,867 shs$25.73 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. 04/26/2024$22.77$22.33-1.93%$22.74$22.331,875 shs$25.68 million04/25/2024$23.03$22.77-1.15%$22.98$22.763,840 shs$26.19 million04/24/2024$23.02$23.03+0.06%$23.03$22.942,668 shs$26.49 million04/23/2024$23.14$23.02-0.52%$23.10$23.02807 shs$26.47 million04/22/2024$23.06$23.14+0.36%$23.25$23.07690 shs$26.61 million04/19/2024$22.96$23.06+0.43%$23.06$22.94925 shs$47.27 million04/18/2024$23.01$22.96-0.22%$22.96$22.784,040 shs$47.07 million04/17/2024$23.03$23.01-0.09%$23.01$22.82592 shs$47.17 million04/16/2024$23.17$23.03-0.60%$23.03$22.744,357 shs$47.21 million04/15/2024$22.89$23.17+1.22%$23.17$22.894,831 shs$47.50 million04/12/2024$22.62$22.89+1.20%$22.89$22.651,440 shs$46.92 million04/11/2024$22.69$22.62-0.29%$22.68$22.573,536 shs$46.37 million04/10/2024$22.74$22.69-0.24%$22.75$22.69777 shs$46.50 million04/09/2024$22.88$22.74-0.61%$22.82$22.741,261 shs$46.62 million04/08/2024$22.75$22.88+0.59%$23.01$22.788,746 shs$46.90 million04/05/2024$22.79$22.75-0.19%$22.79$22.745,558 shs$46.63 million04/04/2024$22.73$22.79+0.26%$22.90$22.672,122 shs$46.72 million04/03/2024$22.81$22.73-0.35%$22.77$22.723,418 shs$46.60 million04/02/2024$22.79$22.81+0.09%$22.81$22.65552 shs$46.76 million04/01/2024$22.80$22.79-0.04%$22.87$22.728,098 shs$46.72 million03/29/2024$22.80$22.80$22.88$22.809,458 shs$46.74 million03/28/2024$22.95$22.80-0.65%$22.88$22.809,458 shs$46.74 million03/27/2024$22.77$22.95+0.79%$23.00$22.901,686 shs$47.05 million03/26/2024$22.95$22.77-0.78%$22.82$22.771,091 shs$46.68 million03/25/2024$23.06$22.95-0.47%$22.97$22.831,173 shs$47.05 million03/22/2024$23.03$23.06+0.13%$23.06$22.851,832 shs$47.27 million03/21/2024$22.88$23.03+0.66%$23.08$23.002,502 shs$47.21 million03/20/2024$22.88$22.88$22.96$22.88503 shs$46.90 million03/19/2024$22.80$22.88+0.35%$22.88$22.87367 shs$46.90 million03/18/2024$22.73$22.80+0.31%$22.89$22.80608 shs$46.74 million03/15/2024$22.83$22.73-0.44%$22.76$22.73542 shs$46.60 million03/14/2024$22.98$22.83-0.65%$22.83$22.75546 shs$46.80 million03/13/2024$22.92$22.98+0.26%$23.01$22.954,383 shs$47.11 million03/12/2024$22.85$22.92+0.31%$23.09$22.894,900 shs$46.99 millionThe #1 lithium battery stock to have on your radar in 2024! (Ad)Discover Why Zacks Small Cap Research Issued a “STRONG BUY” Rating on this Little-Known NASDAQ-traded Green Energy Company!Learn More Here03/11/2024$22.86$22.85-0.04%$23.02$22.843,543 shs$46.84 million03/08/2024$22.94$22.86-0.35%$22.99$22.668,441 shs$46.86 million03/07/2024$22.92$22.94+0.09%$23.19$22.815,620 shs$47.03 million03/06/2024$22.79$22.92+0.57%$22.92$22.783,963 shs$46.99 million03/05/2024$22.71$22.79+0.35%$22.85$22.751,470 shs$46.72 million03/04/2024$22.72$22.71-0.03%$22.83$22.662,536 shs$46.56 million03/01/2024$22.64$22.72+0.35%$22.93$22.6511,674 shs$46.58 million02/29/2024$22.64$22.64$22.78$22.582,311 shs$46.41 million02/28/2024$22.68$22.64-0.18%$22.80$22.5325,918 shs$46.41 million02/27/2024$22.68$22.68$23.09$22.534,084 shs$46.49 million02/26/2024$22.77$22.68-0.38%$22.70$22.562,763 shs$46.49 million02/23/2024$22.70$22.77+0.31%$22.77$22.653,978 shs$46.68 million02/22/2024$22.96$22.70-1.13%$22.85$22.6110,928 shs$46.54 million02/21/2024$22.95$22.96+0.04%$22.96$22.90478 shs$47.07 million02/20/2024$22.96$22.95-0.04%$23.01$22.885,953 shs$47.05 million02/19/2024$22.96$22.960.00%$23.03$22.862,000 shs$47.07 million02/16/2024$22.96$22.96$23.03$22.862,062 shs$47.07 million02/15/2024$22.86$22.96+0.44%$23.03$22.886,087 shs$47.07 million02/14/2024$22.77$22.86+0.42%$23.30$22.852,259 shs$46.86 million02/13/2024$22.82$22.77-0.24%$22.83$22.576,151 shs$46.67 million02/12/2024$22.86$22.82-0.16%$22.84$22.7814,792 shs$46.78 million02/09/2024$22.93$22.86-0.31%$22.99$22.8416,950 shs$46.86 million02/08/2024$22.95$22.93-0.09%$22.93$22.854,664 shs$47.01 million02/07/2024$22.98$22.95-0.13%$23.05$22.929,763 shs$47.05 million02/06/2024$22.95$22.98+0.13%$23.00$22.861,785 shs$47.11 million Related Companies: FORH Stock Chart HDG Stock Chart ARP Stock Chart SSXU Stock Chart HFND Stock Chart LALT Stock Chart CPI Stock Chart MAPP Stock Chart IRTR Stock Chart BDRY 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 5/7/2024 by MarketBeat.com Staff From Our PartnersThe #1 lithium battery stock to have on your radar in 2024!Smallcaps DailyDave Ramsey Shocks Millions With US Dollar LunacyAmerican Hartford Gold GroupTrump is sounding the alarmPreserve GoldBiden’s Sneaky H.R. 5376 Is A Nightmare For Retirement SaversBirch GoldIs Tesla going out of business?DTIAI “wealth window” is closing June 25thParadigm PressThe 2024 crypto bull run has already started — don’t get left behindInvestorPlaceThe 2024 Gold Rush: Unleashing Market PotentialPriority Gold 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.