Skip to main content
Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)
BATS: TYA · Real-Time Price · USD
12.41
+0.15 (1.18%)
Dec 20, 2024, 4:00 PM EST - Market closed

TYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202412.4512.4912.3912.4112.411.18%41,896
Dec 19, 202412.3112.3412.2412.2612.26-1.13%99,514
Dec 18, 202412.7112.7512.3712.4012.40-2.36%72,818
Dec 17, 202412.6912.7412.6912.7012.70-0.16%52,547
Dec 16, 202412.7612.7712.6812.7212.720.08%28,666
Dec 13, 202412.8012.8012.6912.7112.71-1.32%42,155
Dec 12, 202412.9812.9912.8712.8812.88-1.00%42,827
Dec 11, 202413.1513.1712.9813.0113.01-0.61%33,423
Dec 10, 202413.0913.1213.0513.0913.09-0.53%27,596
Dec 9, 202413.2413.2413.1613.1613.16-0.83%22,242
Dec 6, 202413.3213.3213.2113.2713.270.68%29,670
Dec 5, 202413.0913.2013.0913.1813.18-18,078
Dec 4, 202412.9713.2012.9713.1813.180.96%35,412
Dec 3, 202413.1913.2013.0613.0613.06-0.72%20,453
Dec 2, 202413.1513.1813.0013.1513.15-0.08%19,705
Nov 29, 202413.1613.1813.1213.1613.160.92%57,838
Nov 27, 202413.0413.0912.9813.0413.041.01%35,360
Nov 26, 202412.9112.9412.8612.9112.91-0.62%10,605
Nov 25, 202412.9312.9912.8912.9912.992.40%37,137
Nov 22, 202412.7112.7212.6812.6912.640.12%18,328
Nov 21, 202412.7312.8012.6612.6712.62-0.16%20,323
Nov 20, 202412.6512.7612.6512.6912.64-0.47%56,122
Nov 19, 202412.7912.7912.7512.7512.700.39%21,120
Nov 18, 202412.6112.7012.5712.7012.650.63%22,324
Nov 15, 202412.5212.7212.4612.6212.570.24%36,880
Nov 14, 202412.6712.7312.5512.5912.54-0.40%25,177
Nov 13, 202412.7712.7712.5912.6412.590.32%27,337
Nov 12, 202412.6912.7512.5912.6012.55-1.64%40,576
Nov 11, 202412.8212.8212.7712.8112.76-0.89%115,190
Nov 8, 202412.9613.0312.9012.9312.880.14%20,376
Nov 7, 202412.7512.9512.7512.9112.862.27%69,749
Nov 6, 202412.5512.7112.5512.6212.57-2.70%73,881
Nov 5, 202412.9213.0012.7912.9712.920.12%58,440
Nov 4, 202413.0013.0412.9012.9612.911.21%57,644
Nov 1, 202413.0313.0512.7812.8012.75-1.31%76,944
Oct 31, 202412.9413.0312.8812.9712.92-0.31%117,983
Oct 30, 202413.1413.1813.0013.0112.96-0.65%23,254
Oct 29, 202412.9313.1012.9213.1013.050.23%84,778
Oct 28, 202413.1513.1513.0013.0713.02-1.02%31,473
Oct 25, 202413.3513.3513.1813.2013.10-0.75%63,496
Oct 24, 202413.2613.3513.2313.3013.200.49%91,578
Oct 23, 202413.2213.2613.1913.2413.13-0.71%32,513
Oct 22, 202413.4013.4013.3113.3313.23-0.42%42,787
Oct 21, 202413.5013.5113.3713.3913.28-1.76%31,576
Oct 18, 202413.6313.6513.6113.6313.520.29%23,692
Oct 17, 202413.6013.6113.5613.5913.48-1.09%29,785
Oct 16, 202413.7713.7913.7313.7413.630.26%34,982
Oct 15, 202413.6913.7113.6513.7013.601.48%70,421
Oct 14, 202413.4713.5513.4413.5013.40-0.88%24,465
Oct 11, 202413.5813.6413.5713.6213.52-0.07%26,052
Oct 10, 202413.5913.6313.5013.6313.530.15%374,459
Oct 9, 202413.6713.6813.5913.6113.51-0.87%55,984
Oct 8, 202413.6613.7413.6413.7313.630.22%45,321
Oct 7, 202413.7113.7713.6913.7013.60-1.01%408,037
Oct 4, 202413.9013.9713.8413.8413.73-2.81%78,386
Oct 3, 202414.3114.3214.2214.2414.13-1.15%42,728
Oct 2, 202414.3314.4214.3214.4114.30-0.66%65,487
Oct 1, 202414.5014.5914.4914.5014.390.90%28,258
Sep 30, 202414.4514.4714.3314.3714.26-0.90%43,040
Sep 27, 202414.4414.5214.4214.5014.390.90%38,874
Sep 26, 202414.4214.4314.3214.3714.26-0.31%73,161
Sep 25, 202414.4814.4814.4214.4214.31-1.13%28,139
Sep 24, 202414.4414.5914.4214.5814.430.31%54,310
Sep 23, 202414.4914.5614.4014.5414.38-0.23%39,646
Sep 20, 202414.5114.5914.4714.5714.420.10%34,223
Sep 19, 202414.5014.5714.4914.5614.40-0.31%109,871
Sep 18, 202414.6514.7714.5914.6014.45-0.98%65,955
Sep 17, 202414.7714.7714.7114.7514.59-0.30%43,446
Sep 16, 202414.7714.8314.7314.7914.640.24%41,301
Sep 13, 202414.7714.7814.7114.7614.600.58%127,012
Sep 12, 202414.6914.7314.6114.6714.52-0.37%65,528
Sep 11, 202414.6714.8414.6714.7314.57-0.27%175,196
Sep 10, 202414.6114.7714.6114.7714.611.06%66,609
Sep 9, 202414.5514.6414.5214.6114.460.34%112,935
Sep 6, 202414.5114.7314.4214.5614.410.43%113,974
Sep 5, 202414.5414.5514.4114.5014.350.39%78,400
Sep 4, 202414.2714.4614.2714.4414.291.26%86,215
Sep 3, 202414.2014.2714.1914.2614.111.78%34,963
Aug 30, 202414.1614.2014.0114.0113.87-1.20%47,376
Aug 29, 202414.1614.1814.1214.1814.03-0.49%35,186
Aug 28, 202414.2414.2814.2314.2514.10-23,952
Aug 27, 202414.1714.2614.1614.2514.10-0.52%45,639
Aug 26, 202414.4314.4314.3214.3314.12-0.38%126,207
Aug 23, 202414.2914.4014.2514.3814.171.05%95,012
Aug 22, 202414.3014.3114.1714.2314.02-1.25%30,790
Aug 21, 202414.3614.4814.3414.4114.200.66%887,938
Aug 20, 202414.2414.3314.2414.3214.110.88%36,532
Aug 19, 202414.1414.2314.1414.1913.980.14%18,447
Aug 16, 202414.1714.1814.0714.1713.960.43%34,417
Aug 15, 202414.0614.1314.0314.1113.91-1.67%72,554
Aug 14, 202414.3014.4114.3014.3514.140.07%25,060
Aug 13, 202414.3114.3414.2614.3414.131.13%79,185
Aug 12, 202414.0414.2014.0314.1813.970.71%137,237
Aug 9, 202414.1414.1814.0514.0813.880.64%81,251
Aug 8, 202413.9313.9913.9113.9913.79-0.78%50,602
Aug 7, 202414.1114.1214.0214.1013.90-0.70%460,050
Aug 6, 202414.3914.4014.1614.2013.99-2.00%46,117
Aug 5, 202414.7314.7714.3014.4914.280.07%84,191
Aug 2, 202414.2514.5014.2514.4814.273.72%36,726
Aug 1, 202413.8213.9913.8213.9613.761.16%23,564