Skip to main content
Simplify Short Term Treasury Futures Strategy ETF (TUA)
NYSEARCA: TUA · Real-Time Price · USD
21.36
-0.06 (-0.28%)
Nov 20, 2024, 4:00 PM EST - Market open

TUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.3621.4221.3521.3621.36-0.28%139,654
Nov 19, 202421.4621.4821.4221.4221.42-318,710
Nov 18, 202421.3821.4321.3521.4221.420.23%269,252
Nov 15, 202421.2721.4621.2321.3721.370.38%429,937
Nov 14, 202421.4821.5021.2521.2921.29-0.70%148,554
Nov 13, 202421.4721.4821.3921.4421.440.61%272,787
Nov 12, 202421.3221.3821.2721.3121.31-0.47%267,866
Nov 11, 202421.4221.4221.3921.4121.41-0.42%272,888
Nov 8, 202421.5721.6121.4721.5021.50-0.46%293,926
Nov 7, 202421.5521.6121.4721.6021.600.79%221,848
Nov 6, 202421.3621.4821.3521.4321.43-0.79%373,013
Nov 5, 202421.6421.6521.5321.6021.60-0.37%186,056
Nov 4, 202421.7321.7721.6521.6821.680.32%574,245
Nov 1, 202421.7921.8321.5921.6121.61-0.46%658,785
Oct 31, 202421.6721.7321.6021.7121.710.05%188,550
Oct 30, 202421.7821.8621.6921.7021.70-0.55%162,678
Oct 29, 202421.7021.8221.6921.8221.820.14%813,225
Oct 28, 202421.8521.8521.7321.7921.79-0.73%383,947
Oct 25, 202422.0722.1021.9221.9521.85-0.32%359,952
Oct 24, 202422.0022.0821.9922.0221.920.18%208,301
Oct 23, 202422.0022.0221.9521.9821.88-0.45%314,391
Oct 22, 202422.1022.1322.0322.0821.98-0.14%358,978
Oct 21, 202422.2022.2222.1022.1122.01-0.81%391,083
Oct 18, 202422.3022.3022.2422.2922.190.27%121,569
Oct 17, 202422.2322.2522.2022.2322.13-0.49%138,560
Oct 16, 202422.3522.3622.3222.3422.240.31%206,265
Oct 15, 202422.3422.3422.2622.2722.170.27%231,425
Oct 14, 202422.1822.2222.1522.2122.11-0.40%103,998
Oct 11, 202422.2722.3222.2422.3022.200.27%325,358
Oct 10, 202422.2022.2822.1222.2422.140.36%911,527
Oct 9, 202422.2222.2322.1422.1622.06-0.45%379,308
Oct 8, 202422.2322.2922.2122.2622.160.18%707,253
Oct 7, 202422.1922.2722.1822.2222.12-0.63%1,812,706
Oct 4, 202422.4722.5522.3522.3622.26-2.19%725,923
Oct 3, 202422.9322.9422.8422.8622.76-0.70%158,283
Oct 2, 202422.9923.0522.9523.0222.92-0.17%266,624
Oct 1, 202423.0523.1523.0323.0622.960.30%219,704
Sep 30, 202423.0923.1222.9622.9922.89-0.82%371,560
Sep 27, 202423.0923.2023.0923.1823.070.52%126,826
Sep 26, 202423.2023.2023.0423.0622.96-0.56%328,115
Sep 25, 202423.2523.2523.1923.1923.08-0.73%225,528
Sep 24, 202423.2823.3823.2423.3623.170.47%757,270
Sep 23, 202423.2323.3123.1723.2523.06-0.17%628,745
Sep 20, 202423.1923.3123.1323.2923.100.22%1,129,119
Sep 19, 202423.1623.2723.1623.2423.050.35%343,276
Sep 18, 202423.1523.3623.1123.1622.98-0.39%736,170
Sep 17, 202423.2823.2923.2223.2523.06-0.39%331,376
Sep 16, 202423.3523.4023.3223.3423.150.13%298,127
Sep 13, 202423.3423.3523.2723.3123.120.56%475,320
Sep 12, 202423.1923.2223.0823.1823.00-0.13%311,831
Sep 11, 202423.1823.3723.1623.2123.03-0.34%342,612
Sep 10, 202423.1523.3323.1523.2923.100.69%626,676
Sep 9, 202423.1323.1823.1023.1322.95-0.26%773,952
Sep 6, 202423.0223.3022.9123.1923.011.05%577,870
Sep 5, 202423.0323.0522.8822.9522.77-0.04%1,423,050
Sep 4, 202422.7722.9622.7622.9622.781.23%613,306
Sep 3, 202422.6822.7522.6422.6822.500.40%360,762
Aug 30, 202422.6022.6522.5622.5922.41-0.26%610,186
Aug 29, 202422.6622.6822.6322.6522.47-0.26%186,706
Aug 28, 202422.7122.7622.6922.7122.53-0.09%1,004,129
Aug 27, 202422.6122.7422.6022.7322.55-0.13%150,948
Aug 26, 202422.8422.8522.7522.7622.48-0.13%333,153
Aug 23, 202422.6422.8122.5922.7922.510.75%325,458
Aug 22, 202422.7422.7422.5822.6222.34-0.75%214,146
Aug 21, 202422.7122.8622.6322.7922.510.62%612,599
Aug 20, 202422.6222.6622.5822.6522.370.58%361,153
Aug 19, 202422.5222.5622.5022.5222.24-0.04%242,036
Aug 16, 202422.5522.5622.4322.5322.250.31%923,190
Aug 15, 202422.5222.5222.4122.4622.18-1.32%308,027
Aug 14, 202422.7222.8322.7222.7622.48-0.18%269,647
Aug 13, 202422.7622.8022.7322.8022.520.75%290,609
Aug 12, 202422.5222.6622.5122.6322.350.31%504,359
Aug 9, 202422.6422.6622.5422.5622.28-0.18%542,610
Aug 8, 202422.5122.6122.4922.6022.32-0.44%741,050
Aug 7, 202422.6422.7522.6022.7022.420.18%1,139,988
Aug 6, 202422.8822.8922.6322.6622.38-1.22%1,251,033
Aug 5, 202423.1723.2622.8122.9422.66-0.13%2,486,156
Aug 2, 202422.7922.9822.7422.9722.692.73%2,769,209
Aug 1, 202422.1722.3622.1522.3622.081.13%1,010,733
Jul 31, 202421.9622.1221.8422.1121.840.87%1,116,495
Jul 30, 202421.8621.9421.8321.9221.650.27%1,202,540
Jul 29, 202421.9021.9021.8321.8621.59-306,675
Jul 26, 202421.8721.8921.8421.8621.590.14%333,501
Jul 25, 202421.9021.9621.8221.8321.46-0.18%373,396
Jul 24, 202421.9421.9921.8721.8721.500.23%498,626
Jul 23, 202421.7921.8521.7921.8221.450.23%731,514
Jul 22, 202421.7621.7721.7121.7721.40-0.14%431,308
Jul 19, 202421.8521.8521.7821.8021.43-0.32%763,948
Jul 18, 202421.9021.9521.8621.8721.50-0.36%423,384
Jul 17, 202421.8921.9621.8721.9521.58-498,643
Jul 16, 202421.9121.9721.8721.9521.580.05%370,825
Jul 15, 202421.9321.9921.8921.9421.570.14%320,844
Jul 12, 202421.8521.9221.8321.9121.540.60%402,871
Jul 11, 202421.7621.8321.7521.7821.411.07%591,080
Jul 10, 202421.5821.5821.5321.5521.19-162,977
Jul 9, 202421.5321.5621.4921.5521.190.14%230,666
Jul 8, 202421.5721.5721.5221.5221.16-0.37%263,793
Jul 5, 202421.5121.6021.5021.6021.240.96%501,035
Jul 3, 202421.2821.4421.2821.4021.040.54%187,467
Jul 2, 202421.3021.3421.2721.2820.920.19%209,446