Simplify Short Term Treasury Futures Strategy ETF (TUA)
NYSEARCA: TUA · Real-Time Price · USD
21.88
-0.08 (-0.36%)
Aug 25, 2025, 10:20 AM - Market open
TUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.79 | 22.00 | 21.79 | 21.96 | 21.96 | 0.78% | 175,365 |
| Aug 21, 2025 | 21.85 | 21.85 | 21.75 | 21.79 | 21.79 | -0.37% | 131,429 |
| Aug 20, 2025 | 21.86 | 21.93 | 21.85 | 21.87 | 21.87 | 0.09% | 197,717 |
| Aug 19, 2025 | 21.84 | 21.87 | 21.84 | 21.85 | 21.85 | 0.23% | 125,371 |
| Aug 18, 2025 | 21.84 | 21.85 | 21.79 | 21.80 | 21.80 | -0.14% | 137,736 |
| Aug 15, 2025 | 21.90 | 21.91 | 21.82 | 21.83 | 21.83 | -0.18% | 210,848 |
| Aug 14, 2025 | 21.89 | 21.92 | 21.85 | 21.87 | 21.87 | -0.55% | 239,058 |
| Aug 13, 2025 | 21.99 | 22.02 | 21.97 | 21.99 | 21.99 | 0.50% | 283,107 |
| Aug 12, 2025 | 21.83 | 21.91 | 21.83 | 21.88 | 21.88 | 0.27% | 118,503 |
| Aug 11, 2025 | 21.82 | 21.86 | 21.81 | 21.82 | 21.82 | - | 218,948 |
| Aug 8, 2025 | 21.86 | 21.86 | 21.82 | 21.82 | 21.82 | -0.41% | 94,665 |
| Aug 7, 2025 | 21.91 | 21.94 | 21.87 | 21.91 | 21.91 | -0.18% | 201,549 |
| Aug 6, 2025 | 21.91 | 21.96 | 21.87 | 21.95 | 21.95 | 0.18% | 317,072 |
| Aug 5, 2025 | 21.92 | 21.97 | 21.89 | 21.91 | 21.91 | -0.27% | 306,538 |
| Aug 4, 2025 | 21.98 | 22.01 | 21.91 | 21.97 | 21.97 | - | 342,541 |
| Aug 1, 2025 | 21.81 | 22.02 | 21.81 | 21.97 | 21.97 | 2.42% | 374,906 |
| Jul 31, 2025 | 21.47 | 21.51 | 21.42 | 21.45 | 21.45 | -0.09% | 190,717 |
| Jul 30, 2025 | 21.51 | 21.62 | 21.45 | 21.47 | 21.47 | -0.65% | 288,654 |
| Jul 29, 2025 | 21.52 | 21.61 | 21.52 | 21.61 | 21.61 | 0.46% | 120,567 |
| Jul 28, 2025 | 21.52 | 21.52 | 21.49 | 21.51 | 21.51 | -0.55% | 247,791 |
| Jul 25, 2025 | 21.63 | 21.65 | 21.61 | 21.63 | 21.53 | 0.05% | 114,475 |
| Jul 24, 2025 | 21.60 | 21.65 | 21.60 | 21.62 | 21.52 | -0.32% | 375,987 |
| Jul 23, 2025 | 21.75 | 21.78 | 21.68 | 21.69 | 21.59 | -0.46% | 174,490 |
| Jul 22, 2025 | 21.77 | 21.81 | 21.77 | 21.79 | 21.69 | 0.28% | 110,509 |
| Jul 21, 2025 | 21.76 | 21.77 | 21.73 | 21.73 | 21.63 | 0.09% | 267,796 |
| Jul 18, 2025 | 21.72 | 21.75 | 21.69 | 21.71 | 21.61 | 0.42% | 860,715 |
| Jul 17, 2025 | 21.67 | 21.68 | 21.60 | 21.62 | 21.52 | -0.28% | 184,386 |
| Jul 16, 2025 | 21.58 | 21.74 | 21.57 | 21.68 | 21.58 | 0.70% | 429,364 |
| Jul 15, 2025 | 21.65 | 21.65 | 21.52 | 21.53 | 21.43 | -0.51% | 662,517 |
| Jul 14, 2025 | 21.66 | 21.70 | 21.63 | 21.64 | 21.54 | -0.09% | 312,976 |
| Jul 11, 2025 | 21.67 | 21.67 | 21.62 | 21.66 | 21.56 | -0.28% | 243,953 |
| Jul 10, 2025 | 21.74 | 21.74 | 21.68 | 21.72 | 21.62 | -0.09% | 351,646 |
| Jul 9, 2025 | 21.69 | 21.75 | 21.69 | 21.74 | 21.64 | 0.37% | 217,525 |
| Jul 8, 2025 | 21.62 | 21.66 | 21.61 | 21.66 | 21.56 | -0.05% | 256,743 |
| Jul 7, 2025 | 21.69 | 21.70 | 21.65 | 21.67 | 21.57 | -0.14% | 648,664 |
| Jul 3, 2025 | 21.73 | 21.73 | 21.66 | 21.70 | 21.60 | -0.82% | 471,438 |
| Jul 2, 2025 | 21.90 | 21.94 | 21.85 | 21.88 | 21.78 | - | 323,256 |
| Jul 1, 2025 | 21.98 | 22.01 | 21.88 | 21.88 | 21.78 | -0.68% | 596,380 |
| Jun 30, 2025 | 22.02 | 22.04 | 21.98 | 22.03 | 21.93 | 0.27% | 861,074 |
| Jun 27, 2025 | 21.96 | 22.04 | 21.96 | 21.97 | 21.87 | -0.36% | 219,015 |
| Jun 26, 2025 | 21.99 | 22.06 | 21.96 | 22.05 | 21.95 | 0.59% | 405,800 |
| Jun 25, 2025 | 21.83 | 21.93 | 21.81 | 21.92 | 21.82 | -0.32% | 202,553 |
| Jun 24, 2025 | 21.88 | 22.00 | 21.88 | 21.99 | 21.79 | 0.41% | 803,915 |
| Jun 23, 2025 | 21.82 | 21.98 | 21.80 | 21.90 | 21.70 | 0.64% | 441,648 |
| Jun 20, 2025 | 21.69 | 21.81 | 21.68 | 21.76 | 21.56 | 0.28% | 234,270 |
| Jun 18, 2025 | 21.71 | 21.82 | 21.67 | 21.70 | 21.50 | 0.05% | 620,287 |
| Jun 17, 2025 | 21.65 | 21.70 | 21.61 | 21.69 | 21.49 | 0.32% | 499,237 |
| Jun 16, 2025 | 21.62 | 21.68 | 21.61 | 21.62 | 21.42 | -0.18% | 423,448 |
| Jun 13, 2025 | 21.69 | 21.70 | 21.60 | 21.66 | 21.46 | -0.41% | 487,832 |
| Jun 12, 2025 | 21.76 | 21.79 | 21.72 | 21.75 | 21.55 | 0.32% | 239,742 |