Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)
BATS: TYA · Real-Time Price · USD
13.70
+0.04 (0.27%)
At close: Nov 17, 2025, 4:00 PM EST
13.70
0.00 (0.00%)
After-hours: Nov 17, 2025, 8:00 PM EST
TYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 13.69 | 13.72 | 13.68 | 13.70 | 13.70 | 0.27% | 14,010 |
| Nov 14, 2025 | 13.82 | 13.83 | 13.66 | 13.66 | 13.66 | -0.34% | 560,346 |
| Nov 13, 2025 | 13.74 | 13.78 | 13.71 | 13.71 | 13.71 | -0.87% | 105,966 |
| Nov 12, 2025 | 13.82 | 13.85 | 13.80 | 13.83 | 13.83 | -0.07% | 29,613 |
| Nov 11, 2025 | 13.82 | 13.85 | 13.79 | 13.84 | 13.84 | 1.02% | 51,920 |
| Nov 10, 2025 | 13.71 | 13.75 | 13.69 | 13.70 | 13.70 | -0.58% | 93,659 |
| Nov 7, 2025 | 13.71 | 13.84 | 13.71 | 13.78 | 13.78 | 0.11% | 50,828 |
| Nov 6, 2025 | 13.71 | 13.79 | 13.71 | 13.77 | 13.77 | 1.29% | 66,359 |
| Nov 5, 2025 | 13.68 | 13.68 | 13.57 | 13.59 | 13.59 | -1.09% | 455,516 |
| Nov 4, 2025 | 13.74 | 13.77 | 13.73 | 13.74 | 13.74 | 0.22% | 97,988 |
| Nov 3, 2025 | 13.67 | 13.73 | 13.66 | 13.71 | 13.71 | - | 143,157 |
| Oct 31, 2025 | 13.72 | 13.74 | 13.69 | 13.71 | 13.71 | 0.07% | 51,666 |
| Oct 30, 2025 | 13.63 | 13.74 | 13.63 | 13.70 | 13.70 | -0.29% | 69,890 |
| Oct 29, 2025 | 13.95 | 13.96 | 13.73 | 13.74 | 13.74 | -1.65% | 59,463 |
| Oct 28, 2025 | 13.92 | 14.00 | 13.92 | 13.97 | 13.97 | - | 37,065 |
| Oct 27, 2025 | 13.94 | 13.98 | 13.89 | 13.97 | 13.94 | -0.29% | 63,665 |
| Oct 24, 2025 | 14.01 | 14.01 | 13.96 | 14.01 | 13.98 | 0.36% | 49,825 |
| Oct 23, 2025 | 14.04 | 14.05 | 13.96 | 13.96 | 13.93 | -1.06% | 55,878 |
| Oct 22, 2025 | 14.07 | 14.12 | 14.04 | 14.11 | 14.08 | 0.14% | 41,416 |
| Oct 21, 2025 | 14.11 | 14.12 | 14.08 | 14.09 | 14.06 | 0.50% | 59,897 |
| Oct 20, 2025 | 14.01 | 14.03 | 13.98 | 14.02 | 13.99 | 0.07% | 189,344 |
| Oct 17, 2025 | 14.04 | 14.04 | 13.97 | 14.01 | 13.98 | -0.57% | 91,439 |
| Oct 16, 2025 | 13.89 | 14.10 | 13.89 | 14.09 | 14.06 | 1.29% | 148,246 |
| Oct 15, 2025 | 13.96 | 13.99 | 13.89 | 13.91 | 13.88 | -0.41% | 131,615 |
| Oct 14, 2025 | 13.90 | 13.98 | 13.89 | 13.97 | 13.94 | 0.55% | 60,020 |
| Oct 13, 2025 | 13.85 | 13.89 | 13.82 | 13.89 | 13.86 | 0.22% | 45,915 |
| Oct 10, 2025 | 13.75 | 13.88 | 13.72 | 13.86 | 13.83 | 1.54% | 178,811 |
| Oct 9, 2025 | 13.61 | 13.65 | 13.61 | 13.65 | 13.62 | -0.09% | 106,209 |
| Oct 8, 2025 | 13.73 | 13.73 | 13.65 | 13.66 | 13.63 | -0.13% | 17,241 |
| Oct 7, 2025 | 13.61 | 13.71 | 13.61 | 13.68 | 13.65 | 0.81% | 44,055 |
| Oct 6, 2025 | 13.58 | 13.64 | 13.57 | 13.57 | 13.54 | -0.59% | 29,499 |
| Oct 3, 2025 | 13.75 | 13.75 | 13.65 | 13.65 | 13.62 | -0.80% | 277,222 |
| Oct 2, 2025 | 13.71 | 13.79 | 13.70 | 13.76 | 13.73 | 0.29% | 242,283 |
| Oct 1, 2025 | 13.76 | 13.78 | 13.68 | 13.72 | 13.69 | 0.81% | 38,969 |
| Sep 30, 2025 | 13.64 | 13.71 | 13.60 | 13.61 | 13.58 | - | 37,982 |
| Sep 29, 2025 | 13.56 | 13.64 | 13.56 | 13.61 | 13.58 | 0.52% | 51,400 |
| Sep 26, 2025 | 13.53 | 13.59 | 13.51 | 13.54 | 13.51 | -0.11% | 38,192 |
| Sep 25, 2025 | 13.56 | 13.57 | 13.51 | 13.56 | 13.53 | -0.84% | 32,544 |
| Sep 24, 2025 | 13.73 | 13.73 | 13.67 | 13.67 | 13.61 | -0.87% | 23,778 |
| Sep 23, 2025 | 13.74 | 13.79 | 13.70 | 13.79 | 13.73 | 0.66% | 19,926 |
| Sep 22, 2025 | 13.75 | 13.75 | 13.69 | 13.70 | 13.64 | -0.36% | 74,798 |
| Sep 19, 2025 | 13.76 | 13.78 | 13.71 | 13.75 | 13.69 | -0.22% | 12,976 |
| Sep 18, 2025 | 13.75 | 13.82 | 13.72 | 13.78 | 13.72 | -0.65% | 60,808 |
| Sep 17, 2025 | 14.00 | 14.08 | 13.83 | 13.87 | 13.81 | -0.72% | 38,136 |
| Sep 16, 2025 | 13.98 | 14.00 | 13.96 | 13.97 | 13.91 | 0.14% | 46,755 |
| Sep 15, 2025 | 13.95 | 13.97 | 13.93 | 13.95 | 13.89 | 0.50% | 29,151 |
| Sep 12, 2025 | 13.93 | 13.93 | 13.84 | 13.88 | 13.82 | -0.79% | 185,011 |
| Sep 11, 2025 | 14.02 | 14.09 | 13.99 | 13.99 | 13.93 | 0.14% | 71,782 |
| Sep 10, 2025 | 13.97 | 14.01 | 13.94 | 13.97 | 13.91 | 0.72% | 48,799 |
| Sep 9, 2025 | 13.97 | 13.98 | 13.87 | 13.87 | 13.81 | -0.86% | 39,007 |