Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2026	38.50	39.03	38.31	38.53	394,990	-0.42(-1.08%)
Apr 13, 2026	38.88	39.70	38.41	38.95	1,286,769	+0.38(+0.99%)
Apr 10, 2026	39.16	39.25	38.24	38.57	347,556	-0.70(-1.78%)
Apr 09, 2026	39.75	39.92	38.95	39.27	280,022	-0.82(-2.05%)
Apr 08, 2026	39.75	40.75	39.38	40.09	186,149	+0.38(+0.96%)
Apr 07, 2026	39.81	40.78	39.44	39.71	617,389	-0.48(-1.19%)
Apr 06, 2026	39.80	40.40	39.54	40.19	347,209	-0.23(-0.57%)
Apr 02, 2026	39.72	40.55	39.72	40.42	139,140	+0.72(+1.81%)
Apr 01, 2026	39.42	39.89	39.03	39.70	123,229	-0.76(-1.88%)
Mar 31, 2026	41.45	41.45	40.16	40.46	299,304	-1.34(-3.21%)
Mar 30, 2026	41.02	42.08	40.83	41.80	317,668	+1.06(+2.60%)
Mar 27, 2026	41.19	41.39	40.42	40.74	172,631	-1.76(-4.14%)
Mar 26, 2026	42.90	42.99	41.94	42.50	252,084	-0.85(-1.96%)
Mar 25, 2026	43.26	43.54	43.05	43.35	175,288	+0.13(+0.30%)
Mar 24, 2026	41.18	43.69	41.18	43.22	560,338	+1.40(+3.35%)
Mar 23, 2026	42.24	43.70	41.82	41.82	472,645	+1.43(+3.54%)
Mar 20, 2026	41.40	41.80	39.76	40.39	725,513	-1.37(-3.28%)
Mar 19, 2026	40.87	42.03	40.34	41.76	1,702,057	+1.33(+3.29%)
Mar 18, 2026	41.20	41.20	40.30	40.43	608,090	-1.15(-2.77%)
Mar 17, 2026	41.97	42.32	41.52	41.58	1,500,574	-0.93(-2.19%)
Mar 16, 2026	42.55	42.85	42.00	42.51	608,807	+0.86(+2.06%)
Mar 13, 2026	41.91	42.23	40.99	41.65	940,230	+1.10(+2.71%)
Mar 12, 2026	40.06	41.06	40.04	40.55	525,416	+0.70(+1.76%)
Mar 11, 2026	40.38	41.16	39.65	39.85	592,030	-2.53(-5.97%)
Mar 10, 2026	43.57	43.57	42.38	42.38	1,065,361	-0.90(-2.08%)
Mar 09, 2026	42.78	43.60	42.50	43.28	753,863	+1.47(+3.52%)
Mar 06, 2026	41.83	42.87	41.63	41.81	896,166	+0.96(+2.35%)
Mar 05, 2026	41.44	41.80	40.81	40.85	548,933	-0.76(-1.83%)
Mar 04, 2026	41.75	42.08	41.61	41.61	969,235	-0.17(-0.41%)
Mar 03, 2026	41.00	42.28	41.00	41.78	639,455	+0.49(+1.19%)
Mar 02, 2026	41.82	41.82	40.83	41.29	650,125	-0.70(-1.67%)
Feb 27, 2026	41.30	41.99	41.28	41.99	502,478	+0.79(+1.92%)
Feb 26, 2026	40.73	41.35	40.42	41.20	833,536	+0.43(+1.05%)
Feb 25, 2026	40.74	41.19	40.21	40.77	713,051	-0.35(-0.85%)
Feb 24, 2026	41.07	41.30	40.67	41.12	519,295	+0.16(+0.39%)
Feb 23, 2026	40.31	41.11	40.30	40.96	652,454	+0.97(+2.43%)
Feb 20, 2026	40.34	40.34	39.73	39.99	1,532,917	+0.00(+0.00%)
Feb 19, 2026	39.74	40.19	39.66	39.99	789,527	-0.18(-0.45%)
Feb 18, 2026	40.44	40.72	39.65	40.17	540,576	-0.25(-0.62%)
Feb 17, 2026	40.82	40.82	40.18	40.42	1,010,151	+0.22(+0.55%)
Feb 13, 2026	40.28	40.82	40.10	40.20	1,206,746	+0.85(+2.16%)
Feb 12, 2026	38.33	39.82	38.33	39.35	1,148,938	+1.35(+3.55%)
Feb 11, 2026	38.28	38.66	37.90	38.00	1,367,531	-1.07(-2.74%)
Feb 10, 2026	38.38	39.07	38.33	39.07	1,022,567	+1.27(+3.37%)
Feb 09, 2026	37.52	37.91	37.16	37.80	974,875	+0.00(+0.01%)
Feb 06, 2026	37.68	38.12	37.24	37.80	493,925	+0.18(+0.47%)
Feb 05, 2026	37.42	37.70	36.70	37.62	798,330	+0.37(+0.99%)
Feb 04, 2026	36.60	37.25	36.52	37.25	560,103	+0.65(+1.78%)
Feb 03, 2026	36.45	36.85	36.23	36.60	1,263,894	+0.61(+1.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Simplify Bond Bull ETF (NY:RFIX)

Historical Prices

Information