Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)
BATS: TYA · Real-Time Price · USD
13.06
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
TYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 13.11 | 13.16 | 13.02 | 13.06 | 13.06 | - | 58,623 |
| Jun 17, 2025 | 12.97 | 13.07 | 12.93 | 13.06 | 13.06 | 1.24% | 38,653 |
| Jun 16, 2025 | 12.97 | 13.03 | 12.90 | 12.90 | 12.90 | -0.74% | 85,226 |
| Jun 13, 2025 | 13.04 | 13.05 | 12.91 | 13.00 | 13.00 | -0.98% | 46,963 |
| Jun 12, 2025 | 13.11 | 13.13 | 13.05 | 13.13 | 13.13 | 1.20% | 26,285 |
| Jun 11, 2025 | 12.91 | 12.99 | 12.89 | 12.97 | 12.97 | 1.25% | 59,513 |
| Jun 10, 2025 | 12.88 | 12.89 | 12.81 | 12.81 | 12.81 | 0.23% | 19,520 |
| Jun 9, 2025 | 12.70 | 12.82 | 12.70 | 12.78 | 12.78 | 0.55% | 87,432 |
| Jun 6, 2025 | 12.80 | 12.82 | 12.70 | 12.71 | 12.71 | -2.31% | 42,975 |
| Jun 5, 2025 | 13.13 | 13.16 | 13.01 | 13.01 | 13.01 | -1.06% | 41,307 |
| Jun 4, 2025 | 13.00 | 13.16 | 12.99 | 13.15 | 13.15 | 2.10% | 42,510 |
| Jun 3, 2025 | 12.98 | 13.01 | 12.86 | 12.88 | 12.88 | -0.31% | 106,122 |
| Jun 2, 2025 | 12.95 | 13.01 | 12.88 | 12.92 | 12.92 | -1.00% | 49,764 |
| May 30, 2025 | 12.97 | 13.05 | 12.95 | 13.05 | 13.05 | 0.69% | 47,591 |
| May 29, 2025 | 12.89 | 12.98 | 12.88 | 12.96 | 12.96 | 1.25% | 36,664 |
| May 28, 2025 | 12.85 | 12.85 | 12.77 | 12.80 | 12.80 | -0.62% | 45,126 |
| May 27, 2025 | 12.84 | 12.94 | 12.82 | 12.88 | 12.88 | 0.55% | 58,459 |
| May 23, 2025 | 12.88 | 12.88 | 12.78 | 12.81 | 12.77 | 0.63% | 471,312 |
| May 22, 2025 | 12.63 | 12.74 | 12.60 | 12.73 | 12.69 | 0.91% | 73,195 |
| May 21, 2025 | 12.69 | 12.74 | 12.57 | 12.62 | 12.58 | -1.52% | 53,177 |
| May 20, 2025 | 12.76 | 12.85 | 12.74 | 12.81 | 12.77 | -0.39% | 41,089 |
| May 19, 2025 | 12.69 | 12.86 | 12.69 | 12.86 | 12.82 | -0.08% | 79,623 |
| May 16, 2025 | 12.99 | 12.99 | 12.87 | 12.87 | 12.83 | 0.08% | 23,926 |
| May 15, 2025 | 12.78 | 12.88 | 12.77 | 12.86 | 12.82 | 1.74% | 51,251 |
| May 14, 2025 | 12.75 | 12.77 | 12.64 | 12.64 | 12.60 | -1.10% | 50,438 |
| May 13, 2025 | 12.83 | 12.86 | 12.72 | 12.78 | 12.74 | -0.16% | 211,058 |
| May 12, 2025 | 12.79 | 12.86 | 12.78 | 12.80 | 12.76 | -1.84% | 49,712 |
| May 9, 2025 | 13.07 | 13.14 | 13.03 | 13.04 | 13.00 | 0.23% | 28,270 |
| May 8, 2025 | 13.27 | 13.27 | 13.00 | 13.01 | 12.97 | -2.18% | 98,682 |
| May 7, 2025 | 13.25 | 13.35 | 13.24 | 13.30 | 13.26 | 0.53% | 72,637 |
| May 6, 2025 | 13.13 | 13.23 | 13.11 | 13.23 | 13.19 | 0.76% | 125,306 |
| May 5, 2025 | 13.18 | 13.18 | 13.07 | 13.13 | 13.09 | -0.53% | 51,173 |
| May 2, 2025 | 13.25 | 13.30 | 13.13 | 13.20 | 13.16 | -1.79% | 42,702 |
| May 1, 2025 | 13.65 | 13.66 | 13.37 | 13.44 | 13.40 | -1.25% | 101,147 |
| Apr 30, 2025 | 13.52 | 13.63 | 13.50 | 13.61 | 13.57 | 0.67% | 67,822 |
| Apr 29, 2025 | 13.40 | 13.53 | 13.40 | 13.52 | 13.48 | 0.67% | 823,187 |
| Apr 28, 2025 | 13.24 | 13.44 | 13.24 | 13.43 | 13.39 | 1.13% | 261,448 |
| Apr 25, 2025 | 13.23 | 13.29 | 13.20 | 13.28 | 13.24 | 0.68% | 25,508 |
| Apr 24, 2025 | 13.15 | 13.21 | 13.13 | 13.19 | 13.11 | 1.31% | 20,908 |
| Apr 23, 2025 | 13.25 | 13.30 | 12.97 | 13.02 | 12.94 | - | 147,400 |
| Apr 22, 2025 | 13.09 | 13.09 | 13.02 | 13.02 | 12.94 | - | 518,637 |
| Apr 21, 2025 | 13.09 | 13.19 | 13.02 | 13.02 | 12.94 | -1.14% | 40,332 |
| Apr 17, 2025 | 13.27 | 13.27 | 13.13 | 13.17 | 13.09 | -0.83% | 87,835 |
| Apr 16, 2025 | 13.16 | 13.30 | 13.09 | 13.28 | 13.20 | 1.45% | 68,706 |
| Apr 15, 2025 | 13.00 | 13.17 | 13.00 | 13.09 | 13.01 | 0.61% | 63,319 |
| Apr 14, 2025 | 12.86 | 13.03 | 12.86 | 13.01 | 12.93 | 2.36% | 62,742 |
| Apr 11, 2025 | 12.76 | 12.77 | 12.50 | 12.71 | 12.63 | -1.85% | 162,673 |
| Apr 10, 2025 | 13.09 | 13.19 | 12.93 | 12.95 | 12.87 | -1.22% | 841,955 |
| Apr 9, 2025 | 13.03 | 13.12 | 12.80 | 13.11 | 13.03 | -1.06% | 168,549 |
| Apr 8, 2025 | 13.19 | 13.46 | 13.16 | 13.25 | 13.17 | -1.05% | 122,447 |