Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)

TYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	13.53	13.60	13.51	13.59	-	0.10%	58,525
Mar 6, 2026	13.51	13.68	13.49	13.58	13.58	-0.15%	101,657
Mar 5, 2026	13.59	13.62	13.56	13.60	13.60	-0.87%	5,895
Mar 4, 2026	13.80	13.80	13.72	13.72	13.72	-0.51%	312,066
Mar 3, 2026	13.67	13.82	13.67	13.79	13.79	-0.29%	3,098
Mar 2, 2026	13.94	13.94	13.78	13.83	13.83	-1.68%	9,604
Feb 27, 2026	14.02	14.09	14.01	14.07	14.07	0.98%	96,603
Feb 26, 2026	13.84	13.93	13.84	13.93	13.93	0.80%	59,580
Feb 25, 2026	13.82	13.86	13.81	13.82	13.82	-0.29%	34,340
Feb 24, 2026	13.88	13.88	13.84	13.86	13.86	-0.47%	16,202
Feb 23, 2026	13.82	13.93	13.82	13.93	13.89	0.98%	123,920
Feb 20, 2026	13.78	13.79	13.74	13.79	13.76	0.04%	30,152
Feb 19, 2026	13.75	13.80	13.74	13.79	13.76	0.22%	51,616
Feb 18, 2026	13.77	13.79	13.76	13.76	13.73	-0.58%	11,084
Feb 17, 2026	13.87	13.87	13.81	13.84	13.80	-0.11%	15,001
Feb 13, 2026	13.83	13.86	13.81	13.85	13.82	1.02%	38,633
Feb 12, 2026	13.57	13.72	13.57	13.71	13.68	1.33%	17,570
Feb 11, 2026	13.49	13.58	13.49	13.53	13.50	-0.62%	11,994
Feb 10, 2026	13.59	13.64	13.59	13.61	13.58	0.84%	6,570
Feb 9, 2026	13.46	13.50	13.46	13.50	13.47	0.26%	26,356
Feb 6, 2026	13.45	13.47	13.44	13.47	13.44	-0.26%	5,781
Feb 5, 2026	13.40	13.51	13.37	13.50	13.47	1.86%	15,873
Feb 4, 2026	13.26	13.32	13.25	13.25	13.22	-0.35%	8,704
Feb 3, 2026	13.26	13.31	13.24	13.30	13.27	0.20%	16,976
Feb 2, 2026	13.35	13.35	13.27	13.27	13.24	-0.61%	25,243
Jan 30, 2026	13.34	13.38	13.34	13.36	13.33	-0.04%	16,788
Jan 29, 2026	13.27	13.39	13.27	13.36	13.33	0.30%	27,123
Jan 28, 2026	13.31	13.32	13.26	13.32	13.29	-0.15%	18,122
Jan 27, 2026	13.35	13.38	13.33	13.34	13.31	-0.22%	84,702
Jan 26, 2026	13.38	13.41	13.37	13.37	13.32	0.22%	20,033
Jan 23, 2026	13.30	13.35	13.28	13.34	13.29	0.38%	21,773
Jan 22, 2026	13.28	13.31	13.25	13.29	13.24	-0.19%	438,598
Jan 21, 2026	13.27	13.33	13.26	13.32	13.27	0.49%	451,329
Jan 20, 2026	13.25	13.31	13.23	13.25	13.20	-0.86%	171,641
Jan 16, 2026	13.47	13.47	13.34	13.37	13.32	-1.00%	16,742
Jan 15, 2026	13.58	13.58	13.49	13.50	13.45	-0.66%	492,552
Jan 14, 2026	13.54	13.63	13.54	13.59	13.54	0.52%	23,773
Jan 13, 2026	13.52	13.55	13.50	13.52	13.47	0.30%	16,584
Jan 12, 2026	13.45	13.51	13.45	13.48	13.43	-0.19%	5,382
Jan 9, 2026	13.50	13.54	13.47	13.51	13.46	-0.01%	21,825
Jan 8, 2026	13.52	13.55	13.50	13.51	13.46	-0.90%	21,743
Jan 7, 2026	13.64	13.64	13.58	13.63	13.58	0.48%	25,957
Jan 6, 2026	13.53	13.57	13.50	13.57	13.52	-0.11%	41,753
Jan 5, 2026	13.52	13.58	13.51	13.58	13.53	0.74%	15,785
Jan 2, 2026	13.55	13.55	13.46	13.48	13.43	-0.15%	16,939
Dec 31, 2025	13.57	13.61	13.50	13.50	13.45	-1.01%	17,289
Dec 30, 2025	13.61	13.67	13.60	13.64	13.59	-0.26%	65,965
Dec 29, 2025	13.66	13.67	13.62	13.67	13.62	0.43%	14,528
Dec 26, 2025	13.61	13.63	13.57	13.62	13.57	0.26%	33,171
Dec 24, 2025	13.52	13.58	13.51	13.58	13.53	0.59%	19,199

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.