Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)

TYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	12.77	12.79	12.75	12.78	-	0.31%	739,982
Jun 15, 2026	12.79	12.81	12.73	12.74	12.74	0.36%	68,524
Jun 12, 2026	12.69	12.71	12.64	12.69	12.69	-0.51%	7,199
Jun 11, 2026	12.56	12.76	12.56	12.76	12.76	1.77%	28,311
Jun 10, 2026	12.58	12.60	12.51	12.54	12.54	-0.25%	13,432
Jun 9, 2026	12.56	12.58	12.52	12.57	12.57	0.63%	22,278
Jun 8, 2026	12.58	12.59	12.49	12.49	12.49	-0.32%	62,013
Jun 5, 2026	12.55	12.56	12.50	12.53	12.53	-1.38%	76,391
Jun 4, 2026	12.72	12.76	12.70	12.71	12.71	0.28%	28,286
Jun 3, 2026	12.66	12.70	12.64	12.67	12.67	-0.63%	207,985
Jun 2, 2026	12.77	12.77	12.73	12.75	12.75	0.13%	16,641
Jun 1, 2026	12.64	12.73	12.62	12.73	12.73	-0.45%	36,585
May 29, 2026	12.79	12.83	12.77	12.79	12.79	0.16%	20,349
May 28, 2026	12.70	12.80	12.70	12.77	12.77	0.55%	17,530
May 27, 2026	12.72	12.75	12.70	12.70	12.70	0.08%	17,913
May 26, 2026	12.69	12.70	12.64	12.69	12.69	1.13%	79,970
May 22, 2026	12.60	12.60	12.48	12.58	12.55	0.06%	7,558
May 21, 2026	12.42	12.58	12.39	12.57	12.54	0.08%	41,610
May 20, 2026	12.36	12.58	12.35	12.56	12.53	1.78%	75,733
May 19, 2026	12.34	12.38	12.27	12.34	12.31	-1.12%	50,732
May 18, 2026	12.53	12.57	12.43	12.48	12.45	-0.08%	219,117
May 15, 2026	12.56	12.56	12.47	12.49	12.46	-2.04%	145,775
May 14, 2026	12.86	12.86	12.75	12.75	12.72	-0.31%	245,028
May 13, 2026	12.77	12.79	12.74	12.79	12.76	0.24%	9,740
May 12, 2026	12.81	12.81	12.76	12.76	12.73	-1.09%	7,423
May 11, 2026	12.98	12.98	12.90	12.90	12.87	-1.00%	56,620
May 8, 2026	13.04	13.05	13.01	13.03	13.00	0.62%	21,249
May 7, 2026	13.11	13.11	12.94	12.95	12.92	-0.76%	55,787
May 6, 2026	13.03	13.06	13.01	13.05	13.02	1.31%	27,693
May 5, 2026	12.87	12.92	12.86	12.88	12.85	0.47%	39,948
May 4, 2026	12.91	12.91	12.77	12.82	12.79	-1.00%	48,092
May 1, 2026	12.95	13.05	12.93	12.95	12.92	0.15%	19,168
Apr 30, 2026	12.95	12.97	12.93	12.93	12.90	0.43%	25,686
Apr 29, 2026	12.94	12.95	12.84	12.88	12.84	-1.49%	41,389
Apr 28, 2026	13.04	13.07	13.01	13.07	13.04	-0.38%	52,910
Apr 27, 2026	13.14	13.16	13.09	13.12	13.09	-0.30%	17,962
Apr 24, 2026	13.11	13.23	13.09	13.20	13.13	0.30%	68,664
Apr 23, 2026	13.22	13.24	13.09	13.16	13.09	-0.34%	19,277
Apr 22, 2026	13.27	13.27	13.21	13.21	13.13	0.12%	4,295
Apr 21, 2026	13.29	13.29	13.19	13.19	13.12	-1.20%	56,684
Apr 20, 2026	13.37	13.37	13.31	13.35	13.28	-0.22%	92,377
Apr 17, 2026	13.35	13.41	13.35	13.38	13.31	1.28%	30,013
Apr 16, 2026	13.23	13.27	13.19	13.21	13.14	-0.34%	54,731
Apr 15, 2026	13.29	13.29	13.22	13.26	13.18	-0.56%	10,636
Apr 14, 2026	13.20	13.33	13.20	13.33	13.26	0.89%	110,007
Apr 13, 2026	13.14	13.21	13.10	13.21	13.14	0.62%	20,245
Apr 10, 2026	13.15	13.19	13.12	13.13	13.06	-0.51%	11,452
Apr 9, 2026	13.17	13.27	13.13	13.20	13.13	0.07%	14,328
Apr 8, 2026	13.27	13.27	13.18	13.19	13.12	0.38%	63,111
Apr 7, 2026	13.05	13.15	12.96	13.14	13.07	0.70%	57,150

Data Source: S&P Global Market Intelligence Last updated: Jun 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

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.