Simplify Short Term Treasury Futures Strategy ETF (TUA)

TUA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	20.53	20.54	20.50	20.52	-	-0.24%	122,783
Jun 26, 2026	20.53	20.61	20.53	20.57	20.57	0.44%	156,002
Jun 25, 2026	20.50	20.56	20.48	20.48	20.48	0.20%	1,128,537
Jun 24, 2026	20.45	20.52	20.45	20.49	20.44	0.59%	1,677,269
Jun 23, 2026	20.37	20.39	20.35	20.37	20.32	0.49%	155,495
Jun 22, 2026	20.30	20.33	20.27	20.27	20.22	-0.49%	134,536
Jun 18, 2026	20.37	20.45	20.36	20.37	20.32	0.34%	297,282
Jun 17, 2026	20.61	20.62	20.28	20.30	20.25	-1.58%	524,798
Jun 16, 2026	20.59	20.66	20.58	20.63	20.57	0.12%	1,822,527
Jun 15, 2026	20.64	20.68	20.59	20.60	20.55	0.19%	226,563
Jun 12, 2026	20.56	20.58	20.51	20.56	20.51	-0.27%	204,311
Jun 11, 2026	20.43	20.63	20.41	20.62	20.56	0.86%	193,148
Jun 10, 2026	20.46	20.49	20.42	20.44	20.39	0.05%	161,847
Jun 9, 2026	20.42	20.48	20.40	20.43	20.38	0.44%	402,978
Jun 8, 2026	20.43	20.45	20.34	20.34	20.29	-0.10%	256,688
Jun 5, 2026	20.42	20.43	20.32	20.36	20.31	-1.26%	129,556
Jun 4, 2026	20.63	20.65	20.60	20.62	20.57	0.44%	348,783
Jun 3, 2026	20.52	20.56	20.51	20.53	20.48	-0.39%	238,987
Jun 2, 2026	20.64	20.64	20.60	20.61	20.56	-	77,696
Jun 1, 2026	20.56	20.62	20.51	20.61	20.56	-0.41%	154,931
May 29, 2026	20.69	20.74	20.67	20.70	20.64	0.22%	178,217
May 28, 2026	20.61	20.72	20.60	20.65	20.60	0.12%	217,112
May 27, 2026	20.60	20.64	20.60	20.63	20.57	0.07%	203,083
May 26, 2026	20.58	20.61	20.53	20.61	20.56	0.73%	172,436
May 22, 2026	20.58	20.59	20.44	20.51	20.41	-0.39%	173,051
May 21, 2026	20.51	20.62	20.47	20.59	20.49	-0.19%	336,210
May 20, 2026	20.47	20.69	20.47	20.63	20.53	0.78%	444,642
May 19, 2026	20.48	20.52	20.43	20.47	20.37	-0.49%	344,170
May 18, 2026	20.59	20.63	20.51	20.57	20.47	0.10%	384,976
May 15, 2026	20.58	20.58	20.53	20.55	20.45	-0.63%	318,603
May 14, 2026	20.77	20.78	20.67	20.68	20.58	-0.33%	273,748
May 13, 2026	20.70	20.75	20.67	20.75	20.65	0.24%	850,174
May 12, 2026	20.70	20.72	20.68	20.70	20.60	-0.43%	235,363
May 11, 2026	20.87	20.89	20.79	20.79	20.69	-0.57%	112,032
May 8, 2026	20.94	20.95	20.90	20.91	20.81	0.24%	131,160
May 7, 2026	21.01	21.02	20.84	20.86	20.76	-0.38%	263,164
May 6, 2026	20.93	20.97	20.91	20.94	20.84	0.62%	358,494
May 5, 2026	20.82	20.84	20.80	20.81	20.71	0.19%	149,682
May 4, 2026	20.83	20.84	20.69	20.77	20.67	-0.57%	518,634
May 1, 2026	20.88	21.00	20.88	20.89	20.79	-0.10%	503,429
Apr 30, 2026	20.90	20.94	20.88	20.91	20.81	0.43%	266,031
Apr 29, 2026	20.93	20.93	20.77	20.82	20.72	-0.86%	823,488
Apr 28, 2026	21.01	21.03	20.98	21.00	20.90	-0.38%	247,038
Apr 27, 2026	21.08	21.11	21.05	21.08	20.98	-0.14%	76,946
Apr 24, 2026	21.05	21.19	21.04	21.16	21.01	0.43%	110,594
Apr 23, 2026	21.10	21.14	21.03	21.07	20.92	-0.21%	79,630
Apr 22, 2026	21.17	21.17	21.11	21.12	20.96	-	154,055
Apr 21, 2026	21.20	21.20	21.11	21.12	20.96	-0.73%	94,766
Apr 20, 2026	21.29	21.29	21.25	21.27	21.12	-0.23%	141,285
Apr 17, 2026	21.26	21.36	21.26	21.32	21.17	0.83%	160,188

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 29, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.