Skip to main content
Simplify Short Term Treasury Futures Strategy ETF (TUA)
NYSEARCA: TUA · Real-Time Price · USD
21.19
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

TUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.2921.2921.1921.1921.19-907,295
Dec 19, 202421.1821.2421.1621.1921.190.33%613,716
Dec 18, 202421.4121.4421.0921.1221.12-1.08%434,499
Dec 17, 202421.3421.3821.3321.3521.35-0.09%182,815
Dec 16, 202421.3721.4121.3421.3721.370.09%244,285
Dec 13, 202421.4221.4321.3521.3521.35-0.61%165,134
Dec 12, 202421.5421.5721.4621.4821.48-0.37%295,263
Dec 11, 202421.6821.6921.5421.5621.56-0.14%677,063
Dec 10, 202421.5921.6121.5321.5921.59-0.14%603,368
Dec 9, 202421.6621.6621.6221.6221.62-0.37%97,546
Dec 6, 202421.7321.7421.6721.7021.700.51%267,221
Dec 5, 202421.5521.6121.5221.5921.59-0.23%144,416
Dec 4, 202421.4821.6621.4821.6421.640.60%220,524
Dec 3, 202421.5721.5921.4921.5121.510.09%300,109
Dec 2, 202421.4021.5321.3321.4921.49-0.19%304,522
Nov 29, 202421.5021.5321.4921.5321.530.47%88,014
Nov 27, 202421.4621.4921.4021.4321.430.42%199,495
Nov 26, 202421.3121.3621.2621.3421.34-0.14%178,697
Nov 25, 202421.3121.3721.2621.3721.370.66%155,302
Nov 22, 202421.3021.3221.2321.2321.13-0.23%266,678
Nov 21, 202421.3521.3921.2821.2821.18-0.37%171,846
Nov 20, 202421.3621.4221.3521.3621.26-0.28%139,654
Nov 19, 202421.4621.4821.4221.4221.32-318,710
Nov 18, 202421.3821.4321.3521.4221.320.23%269,252
Nov 15, 202421.2721.4621.2321.3721.270.38%429,937
Nov 14, 202421.4821.5021.2521.2921.19-0.70%148,554
Nov 13, 202421.4721.4821.3921.4421.340.61%272,787
Nov 12, 202421.3221.3821.2721.3121.21-0.47%267,866
Nov 11, 202421.4221.4221.3921.4121.31-0.42%272,888
Nov 8, 202421.5721.6121.4721.5021.40-0.46%293,926
Nov 7, 202421.5521.6121.4721.6021.500.79%221,848
Nov 6, 202421.3621.4821.3521.4321.33-0.79%373,013
Nov 5, 202421.6421.6521.5321.6021.50-0.37%186,056
Nov 4, 202421.7321.7721.6521.6821.580.32%574,245
Nov 1, 202421.7921.8321.5921.6121.51-0.46%658,785
Oct 31, 202421.6721.7321.6021.7121.610.05%188,550
Oct 30, 202421.7821.8621.6921.7021.60-0.55%162,678
Oct 29, 202421.7021.8221.6921.8221.720.14%813,225
Oct 28, 202421.8521.8521.7321.7921.69-0.73%383,947
Oct 25, 202422.0722.1021.9221.9521.75-0.32%359,952
Oct 24, 202422.0022.0821.9922.0221.820.18%208,301
Oct 23, 202422.0022.0221.9521.9821.78-0.45%314,391
Oct 22, 202422.1022.1322.0322.0821.88-0.14%358,978
Oct 21, 202422.2022.2222.1022.1121.91-0.81%391,083
Oct 18, 202422.3022.3022.2422.2922.090.27%121,569
Oct 17, 202422.2322.2522.2022.2322.03-0.49%138,560
Oct 16, 202422.3522.3622.3222.3422.130.31%206,265
Oct 15, 202422.3422.3422.2622.2722.070.27%231,425
Oct 14, 202422.1822.2222.1522.2122.01-0.40%103,998
Oct 11, 202422.2722.3222.2422.3022.100.27%325,358
Oct 10, 202422.2022.2822.1222.2422.040.36%911,527
Oct 9, 202422.2222.2322.1422.1621.96-0.45%379,308
Oct 8, 202422.2322.2922.2122.2622.060.18%707,253
Oct 7, 202422.1922.2722.1822.2222.02-0.63%1,812,706
Oct 4, 202422.4722.5522.3522.3622.15-2.19%725,923
Oct 3, 202422.9322.9422.8422.8622.65-0.70%158,283
Oct 2, 202422.9923.0522.9523.0222.81-0.17%266,624
Oct 1, 202423.0523.1523.0323.0622.850.30%219,704
Sep 30, 202423.0923.1222.9622.9922.78-0.82%371,560
Sep 27, 202423.0923.2023.0923.1822.970.52%126,826
Sep 26, 202423.2023.2023.0423.0622.85-0.56%328,115
Sep 25, 202423.2523.2523.1923.1922.98-0.73%225,528
Sep 24, 202423.2823.3823.2423.3623.070.47%757,270
Sep 23, 202423.2323.3123.1723.2522.96-0.17%628,745
Sep 20, 202423.1923.3123.1323.2923.000.22%1,129,119
Sep 19, 202423.1623.2723.1623.2422.950.35%343,276
Sep 18, 202423.1523.3623.1123.1622.87-0.39%736,170
Sep 17, 202423.2823.2923.2223.2522.96-0.39%331,376
Sep 16, 202423.3523.4023.3223.3423.050.13%298,127
Sep 13, 202423.3423.3523.2723.3123.020.56%475,320
Sep 12, 202423.1923.2223.0823.1822.89-0.13%311,831
Sep 11, 202423.1823.3723.1623.2122.92-0.34%342,612
Sep 10, 202423.1523.3323.1523.2923.000.69%626,676
Sep 9, 202423.1323.1823.1023.1322.84-0.26%773,952
Sep 6, 202423.0223.3022.9123.1922.901.05%577,870
Sep 5, 202423.0323.0522.8822.9522.66-0.04%1,423,050
Sep 4, 202422.7722.9622.7622.9622.671.23%613,306
Sep 3, 202422.6822.7522.6422.6822.390.40%360,762
Aug 30, 202422.6022.6522.5622.5922.31-0.26%610,186
Aug 29, 202422.6622.6822.6322.6522.36-0.26%186,706
Aug 28, 202422.7122.7622.6922.7122.42-0.09%1,004,129
Aug 27, 202422.6122.7422.6022.7322.44-0.13%150,948
Aug 26, 202422.8422.8522.7522.7622.38-0.13%333,153
Aug 23, 202422.6422.8122.5922.7922.400.75%325,458
Aug 22, 202422.7422.7422.5822.6222.24-0.75%214,146
Aug 21, 202422.7122.8622.6322.7922.400.62%612,599
Aug 20, 202422.6222.6622.5822.6522.270.58%361,153
Aug 19, 202422.5222.5622.5022.5222.14-0.04%242,036
Aug 16, 202422.5522.5622.4322.5322.150.31%923,190
Aug 15, 202422.5222.5222.4122.4622.08-1.32%308,027
Aug 14, 202422.7222.8322.7222.7622.38-0.18%269,647
Aug 13, 202422.7622.8022.7322.8022.410.75%290,609
Aug 12, 202422.5222.6622.5122.6322.250.31%504,359
Aug 9, 202422.6422.6622.5422.5622.18-0.18%542,610
Aug 8, 202422.5122.6122.4922.6022.22-0.44%741,050
Aug 7, 202422.6422.7522.6022.7022.320.18%1,139,988
Aug 6, 202422.8822.8922.6322.6622.28-1.22%1,251,033
Aug 5, 202423.1723.2622.8122.9422.55-0.13%2,486,156
Aug 2, 202422.7922.9822.7422.9722.582.73%2,769,209
Aug 1, 202422.1722.3622.1522.3621.981.13%1,010,733