Skip to main content
Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)
BATS: TYA · Real-Time Price · USD
12.69
-0.06 (-0.47%)
Nov 20, 2024, 4:00 PM EST - Market open

TYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.6512.7612.6512.6912.69-0.47%56,122
Nov 19, 202412.7912.7912.7512.7512.750.39%21,120
Nov 18, 202412.6112.7012.5712.7012.700.63%22,324
Nov 15, 202412.5212.7212.4612.6212.620.24%36,880
Nov 14, 202412.6712.7312.5512.5912.59-0.40%25,177
Nov 13, 202412.7712.7712.5912.6412.640.32%27,337
Nov 12, 202412.6912.7512.5912.6012.60-1.64%40,576
Nov 11, 202412.8212.8212.7712.8112.81-0.89%115,190
Nov 8, 202412.9613.0312.9012.9312.930.14%20,376
Nov 7, 202412.7512.9512.7512.9112.912.27%69,749
Nov 6, 202412.5512.7112.5512.6212.62-2.70%73,881
Nov 5, 202412.9213.0012.7912.9712.970.12%58,440
Nov 4, 202413.0013.0412.9012.9612.961.21%57,644
Nov 1, 202413.0313.0512.7812.8012.80-1.31%76,944
Oct 31, 202412.9413.0312.8812.9712.97-0.31%117,983
Oct 30, 202413.1413.1813.0013.0113.01-0.65%23,254
Oct 29, 202412.9313.1012.9213.1013.100.23%84,778
Oct 28, 202413.1513.1513.0013.0713.07-1.02%31,473
Oct 25, 202413.3513.3513.1813.2013.15-0.75%63,496
Oct 24, 202413.2613.3513.2313.3013.250.49%91,578
Oct 23, 202413.2213.2613.1913.2413.19-0.71%32,513
Oct 22, 202413.4013.4013.3113.3313.28-0.42%42,787
Oct 21, 202413.5013.5113.3713.3913.33-1.76%31,576
Oct 18, 202413.6313.6513.6113.6313.570.29%23,692
Oct 17, 202413.6013.6113.5613.5913.53-1.09%29,785
Oct 16, 202413.7713.7913.7313.7413.680.26%34,982
Oct 15, 202413.6913.7113.6513.7013.651.48%70,421
Oct 14, 202413.4713.5513.4413.5013.45-0.88%24,465
Oct 11, 202413.5813.6413.5713.6213.57-0.07%26,052
Oct 10, 202413.5913.6313.5013.6313.580.15%374,459
Oct 9, 202413.6713.6813.5913.6113.56-0.87%55,984
Oct 8, 202413.6613.7413.6413.7313.680.22%45,321
Oct 7, 202413.7113.7713.6913.7013.65-1.01%408,037
Oct 4, 202413.9013.9713.8413.8413.79-2.81%78,386
Oct 3, 202414.3114.3214.2214.2414.19-1.15%42,728
Oct 2, 202414.3314.4214.3214.4114.35-0.66%65,487
Oct 1, 202414.5014.5914.4914.5014.450.90%28,258
Sep 30, 202414.4514.4714.3314.3714.32-0.90%43,040
Sep 27, 202414.4414.5214.4214.5014.450.90%38,874
Sep 26, 202414.4214.4314.3214.3714.32-0.31%73,161
Sep 25, 202414.4814.4814.4214.4214.36-1.13%28,139
Sep 24, 202414.4414.5914.4214.5814.480.31%54,310
Sep 23, 202414.4914.5614.4014.5414.44-0.23%39,646
Sep 20, 202414.5114.5914.4714.5714.470.10%34,223
Sep 19, 202414.5014.5714.4914.5614.46-0.31%109,871
Sep 18, 202414.6514.7714.5914.6014.50-0.98%65,955
Sep 17, 202414.7714.7714.7114.7514.65-0.30%43,446
Sep 16, 202414.7714.8314.7314.7914.690.24%41,301
Sep 13, 202414.7714.7814.7114.7614.660.58%127,012
Sep 12, 202414.6914.7314.6114.6714.57-0.37%65,528
Sep 11, 202414.6714.8414.6714.7314.63-0.27%175,196
Sep 10, 202414.6114.7714.6114.7714.671.06%66,609
Sep 9, 202414.5514.6414.5214.6114.510.34%112,935
Sep 6, 202414.5114.7314.4214.5614.460.43%113,974
Sep 5, 202414.5414.5514.4114.5014.400.39%78,400
Sep 4, 202414.2714.4614.2714.4414.351.26%86,215
Sep 3, 202414.2014.2714.1914.2614.171.78%34,963
Aug 30, 202414.1614.2014.0114.0113.92-1.20%47,376
Aug 29, 202414.1614.1814.1214.1814.09-0.49%35,186
Aug 28, 202414.2414.2814.2314.2514.16-23,952
Aug 27, 202414.1714.2614.1614.2514.16-0.52%45,639
Aug 26, 202414.4314.4314.3214.3314.17-0.38%126,207
Aug 23, 202414.2914.4014.2514.3814.231.05%95,012
Aug 22, 202414.3014.3114.1714.2314.08-1.25%30,790
Aug 21, 202414.3614.4814.3414.4114.260.66%887,938
Aug 20, 202414.2414.3314.2414.3214.160.88%36,532
Aug 19, 202414.1414.2314.1414.1914.040.14%18,447
Aug 16, 202414.1714.1814.0714.1714.020.43%34,417
Aug 15, 202414.0614.1314.0314.1113.96-1.67%72,554
Aug 14, 202414.3014.4114.3014.3514.200.07%25,060
Aug 13, 202414.3114.3414.2614.3414.191.13%79,185
Aug 12, 202414.0414.2014.0314.1814.030.71%137,237
Aug 9, 202414.1414.1814.0514.0813.930.64%81,251
Aug 8, 202413.9313.9913.9113.9913.84-0.78%50,602
Aug 7, 202414.1114.1214.0214.1013.95-0.70%460,050
Aug 6, 202414.3914.4014.1614.2014.05-2.00%46,117
Aug 5, 202414.7314.7714.3014.4914.330.07%84,191
Aug 2, 202414.2514.5014.2514.4814.333.72%36,726
Aug 1, 202413.8213.9913.8213.9613.811.16%23,564
Jul 31, 202413.7113.8013.5713.8013.651.85%15,521
Jul 30, 202413.5913.5913.4713.5513.410.44%170,612
Jul 29, 202413.5013.5013.4313.4913.350.45%11,917
Jul 26, 202413.4013.4413.3913.4313.290.52%10,362
Jul 25, 202413.3113.4513.3113.3613.160.53%29,964
Jul 24, 202413.4113.4413.2613.2913.09-0.25%15,192
Jul 23, 202413.3213.3813.3213.3213.120.25%17,076
Jul 22, 202413.3613.3613.2413.2913.09-0.26%18,626
Jul 19, 202413.3113.3513.3113.3313.12-0.93%3,589
Jul 18, 202413.4513.5213.4413.4513.25-0.59%28,137
Jul 17, 202413.4613.5413.4313.5313.330.07%20,078
Jul 16, 202413.4313.5213.4013.5213.320.97%18,112
Jul 15, 202413.3913.4513.3513.3913.19-0.37%15,401
Jul 12, 202413.4113.4513.3913.4413.240.45%16,883
Jul 11, 202413.4113.4813.3813.3813.181.67%31,902
Jul 10, 202413.2013.2013.1613.1612.960.08%18,184
Jul 9, 202413.1713.1713.1013.1512.95-0.30%13,926
Jul 8, 202413.1513.2313.1513.1912.99-0.23%204,454
Jul 5, 202413.1313.2213.1213.2213.021.61%8,791
Jul 3, 202412.8913.0512.8713.0112.811.56%10,904
Jul 2, 202412.8512.8512.7812.8112.620.79%24,248