Skip to main content
Simplify Short Term Treasury Futures Strategy ETF (TUA)
NYSEARCA: TUA · Real-Time Price · USD
21.90
+0.02 (0.09%)
At close: May 9, 2025, 4:00 PM
21.90
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

TUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202521.9422.0021.8921.9021.900.09%411,413
May 8, 202522.0322.0421.8421.8821.88-1.00%1,046,546
May 7, 202522.0822.1522.0122.1022.100.05%1,100,592
May 6, 202522.0822.1022.0322.0922.090.45%1,315,232
May 5, 202522.0522.0621.9421.9921.99-0.05%1,399,164
May 2, 202522.1422.1721.9622.0022.00-1.17%1,733,186
May 1, 202522.5422.5622.2122.2622.26-1.07%1,206,820
Apr 30, 202522.4222.5122.4122.5022.500.54%1,238,532
Apr 29, 202522.2922.3922.2822.3822.380.31%1,292,628
Apr 28, 202522.1622.3322.1522.3122.310.72%1,213,364
Apr 25, 202522.0822.1622.0522.1522.15-0.14%879,309
Apr 24, 202522.1522.1822.1122.1822.100.59%1,153,822
Apr 23, 202522.1622.2222.0022.0521.97-0.41%2,957,350
Apr 22, 202522.2122.2422.1422.1422.06-0.63%1,598,389
Apr 21, 202522.2522.3722.2522.2822.200.32%1,326,400
Apr 17, 202522.2322.2822.1522.2122.13-0.05%611,282
Apr 16, 202522.1822.2522.1322.2222.140.63%981,771
Apr 15, 202522.0622.1522.0622.0822.000.09%1,222,782
Apr 14, 202521.8922.1321.8922.0621.981.05%1,984,804
Apr 11, 202522.0222.0221.8221.8321.75-1.00%2,916,612
Apr 10, 202522.0722.2122.0222.0521.970.05%1,527,760
Apr 9, 202522.3622.4421.6722.0421.96-1.43%3,511,187
Apr 8, 202522.1122.4822.0722.3622.280.45%2,557,101
Apr 7, 202522.5522.6221.9922.2622.18-0.80%1,705,622
Apr 4, 202522.7022.8222.4022.4422.360.31%1,222,532
Apr 3, 202522.2822.4122.2622.3722.292.01%1,312,283
Apr 2, 202522.0722.0721.8721.9321.85-0.27%452,860
Apr 1, 202521.9522.0721.9521.9921.910.09%896,449
Mar 31, 202522.0022.0321.8921.9721.890.27%431,193
Mar 28, 202521.8121.9421.7921.9121.830.83%1,478,915
Mar 27, 202521.7221.7621.6921.7321.650.23%774,821
Mar 26, 202521.7021.7321.6621.6821.60-0.46%521,833
Mar 25, 202521.7521.8121.7321.7821.650.23%427,486
Mar 24, 202521.8221.8321.7221.7321.60-0.87%618,002
Mar 21, 202521.9621.9921.9021.9221.790.14%590,710
Mar 20, 202521.9721.9721.8421.8921.760.23%997,093
Mar 19, 202521.6421.8621.6021.8421.710.60%1,020,581
Mar 18, 202521.6921.7421.6521.7121.580.14%1,156,485
Mar 17, 202521.7321.7821.6621.6821.55-0.23%701,397
Mar 14, 202521.8521.8621.7321.7321.60-0.82%1,230,778
Mar 13, 202521.7921.9421.7621.9121.780.55%1,530,723
Mar 12, 202521.7821.8921.7621.7921.66-0.55%1,024,987
Mar 11, 202522.0322.0821.8921.9121.78-0.41%602,032
Mar 10, 202521.9422.0521.8922.0021.871.01%522,831
Mar 7, 202521.9821.9921.7321.7821.65-0.32%382,914
Mar 6, 202521.8321.8921.7521.8521.720.32%308,845
Mar 5, 202522.0022.0121.7821.7821.65-0.59%355,886
Mar 4, 202521.9822.1221.8621.9121.780.09%1,662,418
Mar 3, 202521.7121.9121.7021.8921.760.37%529,273
Feb 28, 202521.6821.8221.6521.8121.680.74%761,986