Skip to main content
Simplify Short Term Treasury Futures Strategy ETF (TUA)
NYSEARCA: TUA · Real-Time Price · USD
21.35
+0.04 (0.19%)
Feb 5, 2025, 9:43 AM EST - Market open

TUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202521.2121.3121.2121.3121.310.38%274,795
Feb 3, 202521.3021.3221.1921.2321.23-0.52%879,242
Jan 31, 202521.3321.3721.2621.3421.340.05%136,475
Jan 30, 202521.3121.3521.3021.3321.330.23%129,452
Jan 29, 202521.3521.3521.2221.2821.28-0.33%287,293
Jan 28, 202521.3021.3521.2921.3521.35-0.28%199,810
Jan 27, 202521.3621.4321.3321.4121.360.80%209,890
Jan 24, 202521.2121.2921.2121.2421.190.28%239,198
Jan 23, 202521.1621.2121.1521.1821.130.09%244,357
Jan 22, 202521.2121.2121.1521.1621.11-0.28%299,914
Jan 21, 202521.2421.2521.1521.2221.170.09%175,569
Jan 17, 202521.2321.2521.1821.2021.15-0.24%175,635
Jan 16, 202521.1421.2921.1321.2521.200.28%331,581
Jan 15, 202521.2221.2221.1521.1921.140.95%678,133
Jan 14, 202520.9721.0020.9520.9920.940.24%323,095
Jan 13, 202520.9620.9620.9020.9420.89-0.14%472,932
Jan 10, 202521.0821.0820.9320.9720.92-1.13%702,860
Jan 8, 202521.1721.2321.1621.2121.160.33%844,916
Jan 7, 202521.1821.2121.1021.1421.09-0.28%789,480
Jan 6, 202521.1621.2421.1621.2021.150.09%230,121
Jan 3, 202521.2521.2721.1721.1821.13-0.28%231,344
Jan 2, 202521.2821.3021.1921.2421.190.09%588,700
Dec 31, 202421.2821.3221.2121.2221.17-0.09%408,614
Dec 30, 202421.1921.2521.1921.2421.190.81%702,455
Dec 27, 202421.0721.1321.0721.0721.020.10%706,459
Dec 26, 202421.0021.0820.9921.0521.00-467,586
Dec 24, 202421.0121.0621.0021.0521.000.10%134,732
Dec 23, 202421.0921.0921.0221.0320.98-0.76%489,458
Dec 20, 202421.2921.2921.1921.1921.04-907,295
Dec 19, 202421.1821.2421.1621.1921.040.33%613,716
Dec 18, 202421.4121.4421.0921.1220.97-1.08%434,499
Dec 17, 202421.3421.3821.3321.3521.20-0.09%182,815
Dec 16, 202421.3721.4121.3421.3721.220.09%244,285
Dec 13, 202421.4221.4321.3521.3521.20-0.61%165,134
Dec 12, 202421.5421.5721.4621.4821.33-0.37%295,263
Dec 11, 202421.6821.6921.5421.5621.41-0.14%677,063
Dec 10, 202421.5921.6121.5321.5921.44-0.14%603,368
Dec 9, 202421.6621.6621.6221.6221.47-0.37%97,546
Dec 6, 202421.7321.7421.6721.7021.550.51%267,221
Dec 5, 202421.5521.6121.5221.5921.44-0.23%144,416
Dec 4, 202421.4821.6621.4821.6421.490.60%220,524
Dec 3, 202421.5721.5921.4921.5121.360.09%300,109
Dec 2, 202421.4021.5321.3321.4921.34-0.19%304,522
Nov 29, 202421.5021.5321.4921.5321.380.47%88,014
Nov 27, 202421.4621.4921.4021.4321.280.42%199,495
Nov 26, 202421.3121.3621.2621.3421.19-0.14%178,697
Nov 25, 202421.3121.3721.2621.3721.220.66%155,302
Nov 22, 202421.3021.3221.2321.2320.98-0.23%266,678
Nov 21, 202421.3521.3921.2821.2821.03-0.37%171,846
Nov 20, 202421.3621.4221.3521.3621.11-0.28%139,654
Nov 19, 202421.4621.4821.4221.4221.17-318,710
Nov 18, 202421.3821.4321.3521.4221.170.23%269,252
Nov 15, 202421.2721.4621.2321.3721.120.38%429,937
Nov 14, 202421.4821.5021.2521.2921.04-0.70%148,554
Nov 13, 202421.4721.4821.3921.4421.190.61%272,787
Nov 12, 202421.3221.3821.2721.3121.06-0.47%267,866
Nov 11, 202421.4221.4221.3921.4121.16-0.42%272,888
Nov 8, 202421.5721.6121.4721.5021.25-0.46%293,926
Nov 7, 202421.5521.6121.4721.6021.350.79%221,848
Nov 6, 202421.3621.4821.3521.4321.18-0.79%373,013
Nov 5, 202421.6421.6521.5321.6021.35-0.37%186,056
Nov 4, 202421.7321.7721.6521.6821.430.32%574,245
Nov 1, 202421.7921.8321.5921.6121.36-0.46%658,785
Oct 31, 202421.6721.7321.6021.7121.460.05%188,550
Oct 30, 202421.7821.8621.6921.7021.45-0.55%162,678
Oct 29, 202421.7021.8221.6921.8221.560.14%813,225
Oct 28, 202421.8521.8521.7321.7921.53-0.73%383,947
Oct 25, 202422.0722.1021.9221.9521.59-0.32%359,952
Oct 24, 202422.0022.0821.9922.0221.660.18%208,301
Oct 23, 202422.0022.0221.9521.9821.62-0.45%314,391
Oct 22, 202422.1022.1322.0322.0821.72-0.14%358,978
Oct 21, 202422.2022.2222.1022.1121.75-0.81%391,083
Oct 18, 202422.3022.3022.2422.2921.930.27%121,569
Oct 17, 202422.2322.2522.2022.2321.87-0.49%138,560
Oct 16, 202422.3522.3622.3222.3421.980.31%206,265
Oct 15, 202422.3422.3422.2622.2721.910.27%231,425
Oct 14, 202422.1822.2222.1522.2121.85-0.40%103,998
Oct 11, 202422.2722.3222.2422.3021.940.27%325,358
Oct 10, 202422.2022.2822.1222.2421.880.36%911,527
Oct 9, 202422.2222.2322.1422.1621.80-0.45%379,308
Oct 8, 202422.2322.2922.2122.2621.900.18%707,253
Oct 7, 202422.1922.2722.1822.2221.86-0.63%1,812,706
Oct 4, 202422.4722.5522.3522.3622.00-2.19%725,923
Oct 3, 202422.9322.9422.8422.8622.49-0.70%158,283
Oct 2, 202422.9923.0522.9523.0222.65-0.17%266,624
Oct 1, 202423.0523.1523.0323.0622.690.30%219,704
Sep 30, 202423.0923.1222.9622.9922.62-0.82%371,560
Sep 27, 202423.0923.2023.0923.1822.800.52%126,826
Sep 26, 202423.2023.2023.0423.0622.69-0.56%328,115
Sep 25, 202423.2523.2523.1923.1922.81-0.73%225,528
Sep 24, 202423.2823.3823.2423.3622.900.47%757,270
Sep 23, 202423.2323.3123.1723.2522.79-0.17%628,745
Sep 20, 202423.1923.3123.1323.2922.830.22%1,129,119
Sep 19, 202423.1623.2723.1623.2422.780.35%343,276
Sep 18, 202423.1523.3623.1123.1622.71-0.39%736,170
Sep 17, 202423.2823.2923.2223.2522.79-0.39%331,376
Sep 16, 202423.3523.4023.3223.3422.880.13%298,127
Sep 13, 202423.3423.3523.2723.3122.850.56%475,320
Sep 12, 202423.1923.2223.0823.1822.73-0.13%311,831
Sep 11, 202423.1823.3723.1623.2122.75-0.34%342,612