Simplify Short Term Treasury Futures Strategy ETF (TUA)
NYSEARCA: TUA · Real-Time Price · USD
22.23
-0.05 (-0.22%)
Oct 17, 2025, 9:50 AM EDT - Market open
TUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 22.10 | 22.31 | 22.09 | 22.28 | 22.28 | 0.72% | 861,748 |
| Oct 15, 2025 | 22.14 | 22.16 | 22.10 | 22.12 | 22.12 | -0.23% | 111,591 |
| Oct 14, 2025 | 22.14 | 22.19 | 22.11 | 22.17 | 22.17 | 0.23% | 237,018 |
| Oct 13, 2025 | 22.10 | 22.13 | 22.07 | 22.12 | 22.12 | 0.27% | 111,693 |
| Oct 10, 2025 | 21.97 | 22.10 | 21.95 | 22.06 | 22.06 | 0.73% | 229,401 |
| Oct 9, 2025 | 21.91 | 21.93 | 21.90 | 21.90 | 21.90 | -0.14% | 52,840 |
| Oct 8, 2025 | 22.00 | 22.00 | 21.91 | 21.93 | 21.93 | -0.09% | 75,069 |
| Oct 7, 2025 | 21.92 | 21.99 | 21.92 | 21.95 | 21.95 | 0.23% | 167,083 |
| Oct 6, 2025 | 21.92 | 21.95 | 21.90 | 21.90 | 21.90 | -0.18% | 111,589 |
| Oct 3, 2025 | 22.00 | 22.02 | 21.94 | 21.94 | 21.94 | -0.32% | 125,315 |
| Oct 2, 2025 | 21.98 | 22.03 | 21.96 | 22.01 | 22.01 | -0.05% | 114,608 |
| Oct 1, 2025 | 22.03 | 22.04 | 21.98 | 22.02 | 22.02 | 0.69% | 118,438 |
| Sep 30, 2025 | 21.88 | 21.93 | 21.86 | 21.87 | 21.87 | 0.18% | 136,328 |
| Sep 29, 2025 | 21.82 | 21.86 | 21.82 | 21.83 | 21.83 | 0.09% | 132,118 |
| Sep 26, 2025 | 21.78 | 21.82 | 21.76 | 21.81 | 21.81 | 0.14% | 315,933 |
| Sep 25, 2025 | 21.82 | 21.83 | 21.76 | 21.78 | 21.78 | -0.73% | 138,283 |
| Sep 24, 2025 | 21.99 | 21.99 | 21.94 | 21.94 | 21.88 | -0.36% | 128,846 |
| Sep 23, 2025 | 22.01 | 22.04 | 21.98 | 22.02 | 21.96 | 0.18% | 124,395 |
| Sep 22, 2025 | 22.07 | 22.07 | 21.98 | 21.98 | 21.92 | -0.36% | 242,747 |
| Sep 19, 2025 | 22.06 | 22.09 | 22.04 | 22.06 | 22.00 | 0.05% | 99,099 |
| Sep 18, 2025 | 22.07 | 22.09 | 22.03 | 22.05 | 21.99 | -0.36% | 207,066 |
| Sep 17, 2025 | 22.19 | 22.28 | 22.11 | 22.13 | 22.07 | -0.32% | 174,938 |
| Sep 16, 2025 | 22.17 | 22.21 | 22.16 | 22.20 | 22.14 | 0.32% | 109,409 |
| Sep 15, 2025 | 22.16 | 22.16 | 22.13 | 22.13 | 22.07 | 0.14% | 239,029 |
| Sep 12, 2025 | 22.12 | 22.12 | 22.06 | 22.10 | 22.04 | -0.18% | 262,267 |
| Sep 11, 2025 | 22.19 | 22.24 | 22.14 | 22.14 | 22.08 | 0.05% | 188,225 |
| Sep 10, 2025 | 22.20 | 22.20 | 22.13 | 22.13 | 22.07 | 0.09% | 127,210 |
| Sep 9, 2025 | 22.22 | 22.25 | 22.11 | 22.11 | 22.05 | -0.54% | 131,662 |
| Sep 8, 2025 | 22.24 | 22.26 | 22.21 | 22.23 | 22.17 | 0.32% | 251,958 |
| Sep 5, 2025 | 22.25 | 22.30 | 22.16 | 22.16 | 22.10 | 0.50% | 438,488 |
| Sep 4, 2025 | 22.02 | 22.05 | 21.99 | 22.05 | 21.99 | 0.36% | 406,993 |
| Sep 3, 2025 | 21.91 | 22.01 | 21.90 | 21.97 | 21.91 | 0.32% | 106,648 |
| Sep 2, 2025 | 21.87 | 21.93 | 21.87 | 21.90 | 21.84 | -0.36% | 216,890 |
| Aug 29, 2025 | 21.94 | 22.01 | 21.93 | 21.98 | 21.92 | 0.23% | 248,020 |
| Aug 28, 2025 | 21.92 | 21.95 | 21.90 | 21.93 | 21.87 | -0.14% | 139,399 |
| Aug 27, 2025 | 21.92 | 21.96 | 21.90 | 21.96 | 21.90 | 0.27% | 85,945 |
| Aug 26, 2025 | 21.87 | 21.92 | 21.87 | 21.90 | 21.84 | 0.14% | 73,726 |
| Aug 25, 2025 | 21.88 | 21.91 | 21.87 | 21.87 | 21.73 | -0.41% | 151,210 |
| Aug 22, 2025 | 21.79 | 22.00 | 21.79 | 21.96 | 21.82 | 0.78% | 175,374 |
| Aug 21, 2025 | 21.85 | 21.85 | 21.75 | 21.79 | 21.65 | -0.37% | 131,429 |
| Aug 20, 2025 | 21.86 | 21.93 | 21.85 | 21.87 | 21.73 | 0.09% | 197,717 |
| Aug 19, 2025 | 21.84 | 21.87 | 21.84 | 21.85 | 21.71 | 0.23% | 125,371 |
| Aug 18, 2025 | 21.84 | 21.85 | 21.79 | 21.80 | 21.66 | -0.14% | 137,736 |
| Aug 15, 2025 | 21.90 | 21.91 | 21.82 | 21.83 | 21.69 | -0.18% | 210,848 |
| Aug 14, 2025 | 21.89 | 21.92 | 21.85 | 21.87 | 21.73 | -0.55% | 239,058 |
| Aug 13, 2025 | 21.99 | 22.02 | 21.97 | 21.99 | 21.85 | 0.50% | 283,107 |
| Aug 12, 2025 | 21.83 | 21.91 | 21.83 | 21.88 | 21.74 | 0.27% | 118,503 |
| Aug 11, 2025 | 21.82 | 21.86 | 21.81 | 21.82 | 21.68 | - | 218,948 |
| Aug 8, 2025 | 21.86 | 21.86 | 21.82 | 21.82 | 21.68 | -0.41% | 94,665 |
| Aug 7, 2025 | 21.91 | 21.94 | 21.87 | 21.91 | 21.77 | -0.18% | 201,549 |