Simplify Short Term Treasury Futures Strategy ETF (TUA)
NYSEARCA: TUA · Real-Time Price · USD
20.01
-0.13 (-0.62%)
At close: Sep 1, 2026, 4:00 PM EDT
20.01
0.00 (0.00%)
After-hours: Sep 1, 2026, 8:00 PM EDT
TUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 20.05 | 20.09 | 20.00 | 20.01 | 20.01 | -0.62% | 132,644 |
| Aug 31, 2026 | 20.15 | 20.15 | 20.11 | 20.13 | 20.13 | 0.15% | 127,825 |
| Aug 28, 2026 | 20.34 | 20.39 | 20.10 | 20.10 | 20.10 | -1.23% | 254,823 |
| Aug 27, 2026 | 20.38 | 20.40 | 20.33 | 20.35 | 20.35 | -0.07% | 83,381 |
| Aug 26, 2026 | 20.38 | 20.38 | 20.34 | 20.37 | 20.37 | -0.42% | 40,789 |
| Aug 25, 2026 | 20.43 | 20.50 | 20.43 | 20.50 | 20.45 | 0.64% | 113,360 |
| Aug 24, 2026 | 20.36 | 20.41 | 20.36 | 20.37 | 20.32 | -0.10% | 64,070 |
| Aug 21, 2026 | 20.44 | 20.44 | 20.36 | 20.39 | 20.34 | -0.39% | 150,618 |
| Aug 20, 2026 | 20.44 | 20.48 | 20.44 | 20.47 | 20.42 | -0.15% | 84,402 |
| Aug 19, 2026 | 20.51 | 20.51 | 20.42 | 20.50 | 20.45 | 0.15% | 261,246 |
| Aug 18, 2026 | 20.43 | 20.50 | 20.43 | 20.47 | 20.42 | 0.05% | 94,166 |
| Aug 17, 2026 | 20.47 | 20.51 | 20.45 | 20.46 | 20.41 | -0.05% | 145,061 |
| Aug 14, 2026 | 20.56 | 20.57 | 20.47 | 20.47 | 20.42 | -0.22% | 58,878 |
| Aug 13, 2026 | 20.50 | 20.56 | 20.50 | 20.52 | 20.46 | 0.51% | 132,328 |
| Aug 12, 2026 | 20.44 | 20.46 | 20.39 | 20.41 | 20.36 | 0.39% | 85,188 |
| Aug 11, 2026 | 20.36 | 20.37 | 20.33 | 20.33 | 20.28 | 0.05% | 144,152 |
| Aug 10, 2026 | 20.33 | 20.34 | 20.30 | 20.32 | 20.27 | -0.35% | 89,851 |
| Aug 7, 2026 | 20.43 | 20.43 | 20.36 | 20.39 | 20.34 | 0.50% | 74,331 |
| Aug 6, 2026 | 20.35 | 20.35 | 20.27 | 20.29 | 20.24 | -0.61% | 55,109 |
| Aug 5, 2026 | 20.33 | 20.43 | 20.33 | 20.42 | 20.37 | 0.17% | 148,984 |
| Aug 4, 2026 | 20.38 | 20.39 | 20.35 | 20.38 | 20.33 | 0.59% | 585,077 |
| Aug 3, 2026 | 20.26 | 20.28 | 20.24 | 20.26 | 20.21 | 0.22% | 95,273 |
| Jul 31, 2026 | 20.18 | 20.22 | 20.14 | 20.22 | 20.17 | -0.32% | 209,376 |
| Jul 30, 2026 | 20.31 | 20.34 | 20.26 | 20.28 | 20.23 | - | 559,187 |
| Jul 29, 2026 | 20.17 | 20.32 | 20.10 | 20.28 | 20.23 | 0.37% | 2,355,191 |
| Jul 28, 2026 | 20.15 | 20.25 | 20.15 | 20.21 | 20.16 | 0.45% | 1,194,062 |
| Jul 27, 2026 | 20.16 | 20.20 | 20.15 | 20.17 | 20.07 | 0.17% | 141,540 |
| Jul 24, 2026 | 20.11 | 20.18 | 20.10 | 20.13 | 20.03 | 0.20% | 391,327 |
| Jul 23, 2026 | 20.06 | 20.10 | 20.04 | 20.09 | 19.99 | -0.42% | 356,517 |
| Jul 22, 2026 | 20.24 | 20.25 | 20.16 | 20.18 | 20.08 | -0.32% | 177,996 |
| Jul 21, 2026 | 20.29 | 20.31 | 20.24 | 20.24 | 20.14 | -0.54% | 340,532 |
| Jul 20, 2026 | 20.38 | 20.39 | 20.31 | 20.35 | 20.25 | -0.34% | 151,041 |
| Jul 17, 2026 | 20.51 | 20.53 | 20.40 | 20.42 | 20.32 | -0.10% | 503,620 |
| Jul 16, 2026 | 20.41 | 20.46 | 20.41 | 20.44 | 20.34 | -0.15% | 415,835 |
| Jul 15, 2026 | 20.42 | 20.53 | 20.41 | 20.47 | 20.37 | 0.39% | 150,412 |
| Jul 14, 2026 | 20.37 | 20.42 | 20.32 | 20.39 | 20.29 | 0.84% | 480,953 |
| Jul 13, 2026 | 20.30 | 20.31 | 20.20 | 20.22 | 20.12 | -0.61% | 1,721,443 |
| Jul 10, 2026 | 20.39 | 20.39 | 20.32 | 20.35 | 20.25 | -0.27% | 174,613 |
| Jul 9, 2026 | 20.38 | 20.45 | 20.37 | 20.40 | 20.30 | 0.39% | 171,507 |
| Jul 8, 2026 | 20.33 | 20.35 | 20.28 | 20.32 | 20.22 | -0.32% | 495,931 |
| Jul 7, 2026 | 20.47 | 20.50 | 20.37 | 20.39 | 20.28 | -0.68% | 218,628 |
| Jul 6, 2026 | 20.51 | 20.53 | 20.48 | 20.53 | 20.42 | 0.17% | 131,516 |
| Jul 2, 2026 | 20.48 | 20.53 | 20.46 | 20.49 | 20.39 | 0.47% | 266,879 |
| Jul 1, 2026 | 20.42 | 20.47 | 20.38 | 20.40 | 20.29 | -0.15% | 178,435 |
| Jun 30, 2026 | 20.50 | 20.50 | 20.43 | 20.43 | 20.32 | -0.46% | 240,306 |
| Jun 29, 2026 | 20.53 | 20.55 | 20.50 | 20.52 | 20.42 | -0.24% | 280,465 |
| Jun 26, 2026 | 20.53 | 20.61 | 20.53 | 20.57 | 20.47 | 0.44% | 156,002 |
| Jun 25, 2026 | 20.50 | 20.56 | 20.48 | 20.48 | 20.38 | 0.20% | 1,128,537 |
| Jun 24, 2026 | 20.45 | 20.52 | 20.45 | 20.49 | 20.34 | 0.59% | 1,677,269 |
| Jun 23, 2026 | 20.37 | 20.39 | 20.35 | 20.37 | 20.22 | 0.49% | 155,495 |