Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

12.69

+0.01

(+0.04%)

At close: 03:53PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	12.68	12.71	12.65	12.69	12.69	6,500
May 03, 2024	12.74	12.74	12.62	12.68	12.68	19,000
May 02, 2024	12.30	12.50	12.30	12.50	12.50	25,700
May 01, 2024	12.24	12.37	12.23	12.33	12.33	15,100
Apr 30, 2024	12.20	12.26	12.16	12.17	12.17	19,200
Apr 29, 2024	12.31	12.37	12.28	12.35	12.35	190,800
Apr 26, 2024	12.25	12.26	12.20	12.22	12.22	35,600
Apr 25, 2024	12.08	12.16	12.06	12.14	12.14	7,700
Apr 25, 2024	0.05 Dividend
Apr 24, 2024	12.33	12.35	12.29	12.35	12.30	7,900
Apr 23, 2024	12.32	12.50	12.32	12.43	12.37	17,000
Apr 22, 2024	12.31	12.37	12.31	12.36	12.31	10,300
Apr 19, 2024	12.34	12.38	12.34	12.36	12.31	4,600
Apr 18, 2024	12.33	12.34	12.28	12.31	12.27	6,900
Apr 17, 2024	12.36	12.47	12.31	12.45	12.40	81,800
Apr 16, 2024	12.25	12.33	12.21	12.26	12.21	14,900
Apr 15, 2024	12.38	12.39	12.24	12.39	12.34	31,300
Apr 12, 2024	12.59	12.67	12.59	12.61	12.56	14,600
Apr 11, 2024	12.52	12.53	12.41	12.45	12.40	15,700
Apr 10, 2024	12.66	12.66	12.47	12.50	12.45	13,200
Apr 09, 2024	12.96	13.00	12.95	12.98	12.92	8,000
Apr 08, 2024	12.85	12.86	12.81	12.84	12.78	40,400
Apr 05, 2024	12.97	13.02	12.94	12.94	12.89	8,600
Apr 04, 2024	13.08	13.17	13.02	13.15	13.10	22,500
Apr 03, 2024	12.86	13.05	12.86	13.05	13.00	17,800
Apr 02, 2024	12.95	13.02	12.92	13.02	12.96	17,800
Apr 01, 2024	13.25	13.25	13.04	13.06	13.01	172,300
Mar 28, 2024	13.35	13.41	13.35	13.35	13.30	35,000
Mar 27, 2024	13.33	13.42	13.32	13.41	13.35	18,000
Mar 26, 2024	13.23	13.33	13.23	13.33	13.28	30,900
Mar 25, 2024	13.27	13.28	13.26	13.27	13.22	7,400
Mar 25, 2024	0.01 Dividend
Mar 22, 2024	13.37	13.37	13.34	13.36	13.30	16,300
Mar 21, 2024	13.23	13.23	13.18	13.20	13.14	31,600
Mar 20, 2024	13.13	13.23	13.13	13.23	13.17	8,500
Mar 19, 2024	13.09	13.13	13.08	13.12	13.06	9,200
Mar 18, 2024	13.02	13.04	13.00	13.02	12.96	6,000
Mar 15, 2024	13.09	13.12	13.07	13.09	13.02	15,400
Mar 14, 2024	13.24	13.24	13.13	13.15	13.08	49,900
Mar 13, 2024	13.42	13.46	13.36	13.40	13.34	15,900
Mar 12, 2024	13.52	13.52	13.47	13.48	13.42	208,800
Mar 11, 2024	13.69	13.69	13.61	13.64	13.57	7,500
Mar 08, 2024	13.71	13.73	13.66	13.69	13.62	6,000
Mar 07, 2024	13.59	13.66	13.57	13.65	13.58	10,100
Mar 06, 2024	13.57	13.61	13.56	13.57	13.50	10,800
Mar 05, 2024	13.47	13.53	13.46	13.51	13.45	13,800
Mar 04, 2024	13.31	13.32	13.29	13.32	13.26	12,700
Mar 01, 2024	13.22	13.41	13.12	13.38	13.32	39,000
Feb 29, 2024	13.25	13.26	13.19	13.21	13.15	21,500
Feb 28, 2024	13.10	13.19	13.09	13.18	13.12	15,100
Feb 27, 2024	13.10	13.13	13.04	13.04	12.98	27,200
Feb 26, 2024	13.12	13.13	13.07	13.13	13.06	7,400
Feb 26, 2024	0.05 Dividend
Feb 23, 2024	13.08	13.25	13.08	13.22	13.11	37,700
Feb 22, 2024	13.10	13.17	13.04	13.08	12.97	59,000
Feb 21, 2024	13.28	13.28	13.13	13.13	13.02	20,800
Feb 20, 2024	13.23	13.31	13.23	13.24	13.13	26,100
Feb 16, 2024	13.13	13.19	13.12	13.17	13.06	22,000
Feb 15, 2024	13.38	13.40	13.27	13.32	13.21	14,400
Feb 14, 2024	13.14	13.30	13.14	13.26	13.15	106,500
Feb 13, 2024	13.26	13.26	13.12	13.13	13.02	113,300
Feb 12, 2024	13.51	13.56	13.46	13.52	13.40	78,500
Feb 09, 2024	13.45	13.48	13.43	13.47	13.36	23,000
Feb 08, 2024	13.58	13.58	13.52	13.53	13.41	15,200
Feb 07, 2024	13.74	13.74	13.66	13.66	13.54	10,400
Feb 06, 2024	13.53	13.74	13.53	13.71	13.59	28,000
Feb 05, 2024	13.64	13.65	13.50	13.52	13.40	9,000
Feb 02, 2024	13.91	13.97	13.78	13.84	13.72	40,300
Feb 01, 2024	14.20	14.37	14.18	14.26	14.14	34,800
Jan 31, 2024	13.98	14.12	13.96	14.05	13.93	54,600
Jan 30, 2024	13.87	13.87	13.70	13.82	13.70	43,900
Jan 29, 2024	13.68	13.83	13.68	13.81	13.69	40,500
Jan 26, 2024	13.67	13.67	13.59	13.63	13.51	13,200
Jan 26, 2024	0.05 Dividend
Jan 25, 2024	13.70	13.76	13.67	13.75	13.58	20,800
Jan 24, 2024	13.85	13.85	13.60	13.60	13.43	13,300
Jan 23, 2024	13.72	13.72	13.68	13.71	13.54	41,400
Jan 22, 2024	13.78	13.81	13.77	13.79	13.62	8,100
Jan 19, 2024	13.65	13.68	13.57	13.68	13.51	14,000
Jan 18, 2024	13.73	13.77	13.66	13.69	13.53	14,300
Jan 17, 2024	13.81	13.81	13.73	13.78	13.61	36,800
Jan 16, 2024	14.03	14.07	13.86	13.93	13.76	24,000
Jan 12, 2024	14.23	14.23	14.10	14.16	13.99	26,000
Jan 11, 2024	13.91	14.08	13.90	14.08	13.91	23,600
Jan 10, 2024	13.95	13.97	13.89	13.90	13.73	12,000
Jan 09, 2024	13.92	13.96	13.91	13.94	13.77	16,600
Jan 08, 2024	13.83	14.03	13.83	13.95	13.78	35,400
Jan 05, 2024	13.83	14.07	13.82	13.84	13.67	30,100
Jan 04, 2024	13.93	13.98	13.89	13.94	13.77	39,800
Jan 03, 2024	13.95	14.15	13.90	14.14	13.97	91,300
Jan 02, 2024	14.06	14.12	14.01	14.05	13.88	95,600
Dec 29, 2023	14.20	14.25	14.17	14.21	14.04	57,100
Dec 28, 2023	14.34	14.37	14.22	14.26	14.09	35,400
Dec 27, 2023	14.27	14.43	14.27	14.41	14.23	56,600
Dec 26, 2023	14.16	14.19	14.14	14.15	13.98	28,800
Dec 26, 2023	0.109 Dividend
Dec 22, 2023	14.34	14.34	14.22	14.28	14.00	91,700
Dec 21, 2023	14.40	14.40	14.24	14.29	14.01	19,700
Dec 20, 2023	14.27	14.38	14.21	14.35	14.07	15,700
Dec 19, 2023	14.21	14.23	14.15	14.18	13.90	43,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7313-0.0008(-0.11%)

CRUDE OIL78.62+0.14(+0.18%)

Bitcoin CAD86,754.92-1,137.06(-1.29%)

Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7313
-0.0008(-0.11%)

CRUDE OIL
78.62
+0.14(+0.18%)

Bitcoin CAD
86,754.92
-1,137.06(-1.29%)