Simplify Short Term Treasury Futures Strategy ETF (TUA)
NYSEARCA: TUA · Real-Time Price · USD
22.03
-0.04 (-0.18%)
Nov 26, 2025, 4:00 PM EST - Market closed
TUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 22.00 | 22.05 | 21.98 | 22.03 | 22.03 | -0.18% | 111,335 |
| Nov 25, 2025 | 22.01 | 22.08 | 22.00 | 22.07 | 22.07 | 0.18% | 1,039,837 |
| Nov 24, 2025 | 22.00 | 22.03 | 21.98 | 22.03 | 22.03 | 0.09% | 366,703 |
| Nov 21, 2025 | 22.04 | 22.05 | 21.96 | 22.01 | 22.01 | 0.09% | 409,142 |
| Nov 20, 2025 | 21.94 | 22.01 | 21.91 | 21.99 | 21.94 | 0.37% | 176,204 |
| Nov 19, 2025 | 21.97 | 21.97 | 21.88 | 21.91 | 21.86 | -0.05% | 204,334 |
| Nov 18, 2025 | 21.94 | 21.98 | 21.89 | 21.92 | 21.87 | 0.23% | 167,270 |
| Nov 17, 2025 | 21.86 | 21.88 | 21.84 | 21.87 | 21.82 | 0.09% | 216,012 |
| Nov 14, 2025 | 21.91 | 21.96 | 21.84 | 21.85 | 21.80 | -0.14% | 446,562 |
| Nov 13, 2025 | 21.87 | 21.91 | 21.87 | 21.88 | 21.83 | -0.32% | 120,078 |
| Nov 12, 2025 | 21.96 | 21.97 | 21.94 | 21.95 | 21.90 | -0.14% | 151,738 |
| Nov 11, 2025 | 21.98 | 21.99 | 21.95 | 21.98 | 21.93 | 0.32% | 122,190 |
| Nov 10, 2025 | 21.93 | 21.94 | 21.89 | 21.91 | 21.86 | -0.23% | 927,843 |
| Nov 7, 2025 | 21.93 | 22.03 | 21.93 | 21.96 | 21.91 | 0.05% | 219,472 |
| Nov 6, 2025 | 21.93 | 21.99 | 21.91 | 21.95 | 21.90 | 0.69% | 315,572 |
| Nov 5, 2025 | 21.90 | 21.91 | 21.80 | 21.80 | 21.75 | -0.55% | 141,884 |
| Nov 4, 2025 | 21.92 | 21.94 | 21.91 | 21.92 | 21.87 | 0.23% | 223,505 |
| Nov 3, 2025 | 21.86 | 21.91 | 21.85 | 21.87 | 21.82 | -0.09% | 277,868 |
| Oct 31, 2025 | 21.88 | 21.90 | 21.86 | 21.89 | 21.84 | 0.09% | 316,847 |
| Oct 30, 2025 | 21.82 | 21.90 | 21.81 | 21.87 | 21.82 | -0.09% | 1,060,915 |
| Oct 29, 2025 | 22.09 | 22.11 | 21.87 | 21.89 | 21.84 | -1.00% | 635,150 |
| Oct 28, 2025 | 22.07 | 22.12 | 22.06 | 22.11 | 22.06 | - | 103,543 |
| Oct 27, 2025 | 22.11 | 22.13 | 22.08 | 22.11 | 22.03 | -0.27% | 211,025 |
| Oct 24, 2025 | 22.20 | 22.20 | 22.14 | 22.17 | 22.09 | 0.09% | 106,833 |
| Oct 23, 2025 | 22.21 | 22.21 | 22.13 | 22.15 | 22.07 | -0.45% | 220,757 |
| Oct 22, 2025 | 22.22 | 22.26 | 22.20 | 22.25 | 22.17 | 0.14% | 125,408 |
| Oct 21, 2025 | 22.23 | 22.25 | 22.22 | 22.22 | 22.14 | 0.05% | 382,939 |
| Oct 20, 2025 | 22.21 | 22.22 | 22.19 | 22.21 | 22.13 | -0.05% | 185,054 |
| Oct 17, 2025 | 22.26 | 22.26 | 22.19 | 22.22 | 22.14 | -0.27% | 750,407 |
| Oct 16, 2025 | 22.10 | 22.31 | 22.09 | 22.28 | 22.20 | 0.72% | 861,777 |
| Oct 15, 2025 | 22.14 | 22.16 | 22.10 | 22.12 | 22.04 | -0.23% | 111,591 |
| Oct 14, 2025 | 22.14 | 22.19 | 22.11 | 22.17 | 22.09 | 0.23% | 237,018 |
| Oct 13, 2025 | 22.10 | 22.13 | 22.07 | 22.12 | 22.04 | 0.27% | 111,693 |
| Oct 10, 2025 | 21.97 | 22.10 | 21.95 | 22.06 | 21.98 | 0.73% | 229,401 |
| Oct 9, 2025 | 21.91 | 21.93 | 21.90 | 21.90 | 21.82 | -0.14% | 52,840 |
| Oct 8, 2025 | 22.00 | 22.00 | 21.91 | 21.93 | 21.85 | -0.09% | 75,069 |
| Oct 7, 2025 | 21.92 | 21.99 | 21.92 | 21.95 | 21.87 | 0.23% | 167,083 |
| Oct 6, 2025 | 21.92 | 21.95 | 21.90 | 21.90 | 21.82 | -0.18% | 111,589 |
| Oct 3, 2025 | 22.00 | 22.02 | 21.94 | 21.94 | 21.86 | -0.32% | 125,315 |
| Oct 2, 2025 | 21.98 | 22.03 | 21.96 | 22.01 | 21.93 | -0.05% | 114,608 |
| Oct 1, 2025 | 22.03 | 22.04 | 21.98 | 22.02 | 21.94 | 0.69% | 118,438 |
| Sep 30, 2025 | 21.88 | 21.93 | 21.86 | 21.87 | 21.79 | 0.18% | 136,328 |
| Sep 29, 2025 | 21.82 | 21.86 | 21.82 | 21.83 | 21.75 | 0.09% | 132,118 |
| Sep 26, 2025 | 21.78 | 21.82 | 21.76 | 21.81 | 21.73 | 0.14% | 315,933 |
| Sep 25, 2025 | 21.82 | 21.83 | 21.76 | 21.78 | 21.70 | -0.73% | 138,283 |
| Sep 24, 2025 | 21.99 | 21.99 | 21.94 | 21.94 | 21.80 | -0.36% | 128,846 |
| Sep 23, 2025 | 22.01 | 22.04 | 21.98 | 22.02 | 21.88 | 0.18% | 124,395 |
| Sep 22, 2025 | 22.07 | 22.07 | 21.98 | 21.98 | 21.84 | -0.36% | 242,747 |
| Sep 19, 2025 | 22.06 | 22.09 | 22.04 | 22.06 | 21.92 | 0.05% | 99,099 |
| Sep 18, 2025 | 22.07 | 22.09 | 22.03 | 22.05 | 21.91 | -0.36% | 207,066 |