Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)
BATS: TYA · Real-Time Price · USD
13.88
-0.11 (-0.79%)
Sep 12, 2025, 4:00 PM EDT - Market closed
TYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.93 | 13.93 | 13.84 | 13.88 | 13.88 | -0.79% | 185,011 |
| Sep 11, 2025 | 14.02 | 14.09 | 13.99 | 13.99 | 13.99 | 0.14% | 71,782 |
| Sep 10, 2025 | 13.97 | 14.01 | 13.94 | 13.97 | 13.97 | 0.72% | 48,799 |
| Sep 9, 2025 | 13.97 | 13.98 | 13.87 | 13.87 | 13.87 | -0.86% | 39,007 |
| Sep 8, 2025 | 13.99 | 14.02 | 13.94 | 13.99 | 13.99 | 0.65% | 793,131 |
| Sep 5, 2025 | 13.96 | 14.00 | 13.90 | 13.90 | 13.90 | 0.94% | 61,272 |
| Sep 4, 2025 | 13.69 | 13.77 | 13.66 | 13.77 | 13.77 | 1.14% | 43,405 |
| Sep 3, 2025 | 13.52 | 13.67 | 13.52 | 13.62 | 13.62 | 0.85% | 21,832 |
| Sep 2, 2025 | 13.47 | 13.54 | 13.47 | 13.50 | 13.50 | -0.88% | 39,969 |
| Aug 29, 2025 | 13.59 | 13.65 | 13.58 | 13.62 | 13.62 | - | 748,642 |
| Aug 28, 2025 | 13.56 | 13.65 | 13.56 | 13.62 | 13.62 | 0.15% | 40,300 |
| Aug 27, 2025 | 13.47 | 13.60 | 13.46 | 13.60 | 13.60 | 0.67% | 17,214 |
| Aug 26, 2025 | 13.44 | 13.54 | 13.43 | 13.51 | 13.51 | 0.52% | 32,835 |
| Aug 25, 2025 | 13.45 | 13.49 | 13.42 | 13.44 | 13.40 | -0.52% | 36,102 |
| Aug 22, 2025 | 13.36 | 13.55 | 13.35 | 13.51 | 13.47 | 1.50% | 47,708 |
| Aug 21, 2025 | 13.38 | 13.38 | 13.27 | 13.31 | 13.27 | -0.97% | 43,148 |
| Aug 20, 2025 | 13.38 | 13.47 | 13.37 | 13.44 | 13.40 | 0.52% | 189,852 |
| Aug 19, 2025 | 13.34 | 13.40 | 13.34 | 13.37 | 13.33 | 0.60% | 150,453 |
| Aug 18, 2025 | 13.34 | 13.34 | 13.26 | 13.29 | 13.25 | -0.23% | 73,692 |
| Aug 15, 2025 | 13.37 | 13.40 | 13.30 | 13.32 | 13.28 | -0.52% | 92,456 |
| Aug 14, 2025 | 13.45 | 13.45 | 13.37 | 13.39 | 13.35 | -1.03% | 92,356 |
| Aug 13, 2025 | 13.49 | 13.55 | 13.49 | 13.53 | 13.49 | 1.05% | 69,114 |
| Aug 12, 2025 | 13.34 | 13.39 | 13.33 | 13.39 | 13.35 | -0.07% | 23,388 |
| Aug 11, 2025 | 13.41 | 13.43 | 13.38 | 13.40 | 13.36 | 0.07% | 105,923 |
| Aug 8, 2025 | 13.42 | 13.42 | 13.37 | 13.39 | 13.35 | -0.67% | 122,072 |
| Aug 7, 2025 | 13.52 | 13.54 | 13.47 | 13.48 | 13.44 | -0.37% | 18,229 |
| Aug 6, 2025 | 13.48 | 13.54 | 13.43 | 13.53 | 13.49 | - | 37,697 |
| Aug 5, 2025 | 13.51 | 13.57 | 13.50 | 13.53 | 13.49 | -0.22% | 149,068 |
| Aug 4, 2025 | 13.55 | 13.59 | 13.47 | 13.56 | 13.52 | 0.15% | 1,933,982 |
| Aug 1, 2025 | 13.40 | 13.54 | 13.40 | 13.54 | 13.50 | 3.44% | 98,690 |
| Jul 31, 2025 | 13.13 | 13.18 | 13.08 | 13.09 | 13.05 | 0.08% | 45,021 |
| Jul 30, 2025 | 13.09 | 13.18 | 13.07 | 13.08 | 13.04 | -0.98% | 47,037 |
| Jul 29, 2025 | 13.08 | 13.21 | 13.08 | 13.21 | 13.17 | 1.69% | 28,419 |
| Jul 28, 2025 | 13.00 | 13.03 | 12.98 | 12.99 | 12.95 | -1.00% | 169,750 |
| Jul 25, 2025 | 13.05 | 13.13 | 13.04 | 13.12 | 13.03 | 0.47% | 37,404 |
| Jul 24, 2025 | 12.98 | 13.09 | 12.97 | 13.06 | 12.97 | -0.31% | 135,869 |
| Jul 23, 2025 | 13.17 | 13.19 | 13.10 | 13.10 | 13.01 | -1.13% | 31,134 |
| Jul 22, 2025 | 13.21 | 13.27 | 13.21 | 13.25 | 13.16 | 0.68% | 27,070 |
| Jul 21, 2025 | 13.19 | 13.22 | 13.14 | 13.16 | 13.07 | 0.92% | 72,884 |
| Jul 18, 2025 | 13.04 | 13.07 | 13.01 | 13.04 | 12.95 | 0.77% | 150,609 |
| Jul 17, 2025 | 12.99 | 13.02 | 12.92 | 12.94 | 12.85 | -0.22% | 143,064 |
| Jul 16, 2025 | 12.91 | 12.99 | 12.90 | 12.97 | 12.88 | 0.86% | 173,485 |
| Jul 15, 2025 | 13.04 | 13.04 | 12.84 | 12.86 | 12.77 | -1.17% | 27,898 |
| Jul 14, 2025 | 13.02 | 13.06 | 12.98 | 13.01 | 12.92 | - | 26,937 |
| Jul 11, 2025 | 13.05 | 13.07 | 13.00 | 13.01 | 12.92 | -1.29% | 22,782 |
| Jul 10, 2025 | 13.17 | 13.18 | 13.11 | 13.18 | 13.09 | -0.15% | 24,662 |
| Jul 9, 2025 | 13.07 | 13.21 | 13.07 | 13.20 | 13.11 | 1.38% | 30,862 |
| Jul 8, 2025 | 12.98 | 13.03 | 12.98 | 13.02 | 12.93 | -0.38% | 48,339 |
| Jul 7, 2025 | 13.13 | 13.13 | 13.07 | 13.07 | 12.98 | -0.83% | 33,406 |
| Jul 3, 2025 | 13.18 | 13.21 | 13.15 | 13.18 | 13.09 | -1.05% | 88,152 |