Skip to main content
Simplify Short Term Treasury Futures Strategy ETF (TUA)
NYSEARCA: TUA · Real-Time Price · USD
21.77
+0.10 (0.46%)
May 30, 2025, 4:00 PM - Market closed

TUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202521.6821.7821.6721.7721.770.46%594,578
May 29, 202521.6321.6921.6221.6721.670.56%1,002,128
May 28, 202521.5921.6021.5221.5521.55-0.32%487,918
May 27, 202521.6321.6621.5921.6221.62-0.37%585,177
May 23, 202521.7921.8021.6621.7021.620.09%463,732
May 22, 202521.6921.7121.6421.6821.600.23%1,175,458
May 21, 202521.6421.6521.6021.6321.55-0.32%323,377
May 20, 202521.6721.7321.6521.7021.620.05%301,830
May 19, 202521.6321.7021.6221.6921.610.28%841,983
May 16, 202521.7621.7921.6321.6321.55-0.32%1,001,622
May 15, 202521.6821.7221.6321.7021.620.84%1,455,006
May 14, 202521.6221.6321.5121.5221.44-0.46%1,456,859
May 13, 202521.7021.7121.5921.6221.54-0.09%1,697,421
May 12, 202521.6521.7221.6321.6421.56-1.19%2,431,988
May 9, 202521.9422.0021.8921.9021.820.09%426,777
May 8, 202522.0322.0421.8421.8821.80-1.00%1,046,546
May 7, 202522.0822.1522.0122.1022.020.05%1,100,592
May 6, 202522.0822.1022.0322.0922.010.45%1,315,232
May 5, 202522.0522.0621.9421.9921.91-0.05%1,399,164
May 2, 202522.1422.1721.9622.0021.92-1.17%1,733,186
May 1, 202522.5422.5622.2122.2622.18-1.07%1,206,820
Apr 30, 202522.4222.5122.4122.5022.420.54%1,238,532
Apr 29, 202522.2922.3922.2822.3822.300.31%1,292,628
Apr 28, 202522.1622.3322.1522.3122.230.72%1,213,364
Apr 25, 202522.0822.1622.0522.1522.07-0.14%879,309
Apr 24, 202522.1522.1822.1122.1822.020.59%1,153,822
Apr 23, 202522.1622.2222.0022.0521.89-0.41%2,957,350
Apr 22, 202522.2122.2422.1422.1421.98-0.63%1,598,389
Apr 21, 202522.2522.3722.2522.2822.120.32%1,326,400
Apr 17, 202522.2322.2822.1522.2122.05-0.05%611,282
Apr 16, 202522.1822.2522.1322.2222.060.63%981,771
Apr 15, 202522.0622.1522.0622.0821.920.09%1,222,782
Apr 14, 202521.8922.1321.8922.0621.901.05%1,984,804
Apr 11, 202522.0222.0221.8221.8321.67-1.00%2,916,612
Apr 10, 202522.0722.2122.0222.0521.890.05%1,527,760
Apr 9, 202522.3622.4421.6722.0421.88-1.43%3,511,187
Apr 8, 202522.1122.4822.0722.3622.200.45%2,557,101
Apr 7, 202522.5522.6221.9922.2622.10-0.80%1,705,622
Apr 4, 202522.7022.8222.4022.4422.280.31%1,222,532
Apr 3, 202522.2822.4122.2622.3722.212.01%1,312,283
Apr 2, 202522.0722.0721.8721.9321.77-0.27%452,860
Apr 1, 202521.9522.0721.9521.9921.830.09%896,449
Mar 31, 202522.0022.0321.8921.9721.810.27%431,193
Mar 28, 202521.8121.9421.7921.9121.750.83%1,478,915
Mar 27, 202521.7221.7621.6921.7321.570.23%774,821
Mar 26, 202521.7021.7321.6621.6821.52-0.46%521,833
Mar 25, 202521.7521.8121.7321.7821.570.23%427,486
Mar 24, 202521.8221.8321.7221.7321.52-0.87%618,002
Mar 21, 202521.9621.9921.9021.9221.710.14%590,710
Mar 20, 202521.9721.9721.8421.8921.680.23%997,093