Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)

BATS: TYA · Real-Time Price · USD

12.36

+0.03 (0.20%)

At close: Aug 18, 2026, 4:00 PM EDT

12.37

+0.01 (0.12%)

After-hours: Aug 18, 2026, 8:00 PM EDT

TYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	12.34	12.37	12.33	12.36	12.36	0.20%	30,211
Aug 17, 2026	12.37	12.38	12.32	12.33	12.33	-0.40%	26,241
Aug 14, 2026	12.47	12.47	12.36	12.38	12.38	-0.72%	5,702
Aug 13, 2026	12.50	12.54	12.47	12.47	12.47	0.97%	24,921
Aug 12, 2026	12.39	12.41	12.34	12.35	12.35	0.28%	12,705
Aug 11, 2026	12.33	12.36	12.31	12.32	12.32	0.37%	58,002
Aug 10, 2026	12.33	12.33	12.26	12.27	12.27	-1.09%	12,253
Aug 7, 2026	12.42	12.43	12.38	12.41	12.41	0.53%	9,945
Aug 6, 2026	12.39	12.40	12.30	12.34	12.34	-0.92%	35,895
Aug 5, 2026	12.42	12.48	12.41	12.46	12.46	0.13%	12,988
Aug 4, 2026	12.41	12.46	12.40	12.44	12.44	1.24%	12,816
Aug 3, 2026	12.28	12.30	12.27	12.29	12.29	0.46%	15,631
Jul 31, 2026	12.17	12.23	12.15	12.23	12.23	-0.73%	11,268
Jul 30, 2026	12.32	12.35	12.29	12.32	12.32	0.15%	19,268
Jul 29, 2026	12.35	12.39	12.29	12.30	12.30	-1.00%	10,167
Jul 28, 2026	12.36	12.46	12.36	12.43	12.43	0.77%	25,656
Jul 27, 2026	12.33	12.40	12.32	12.37	12.33	0.69%	6,508
Jul 24, 2026	12.29	12.33	12.27	12.29	12.25	0.52%	35,592
Jul 23, 2026	12.21	12.24	12.18	12.22	12.18	-0.80%	19,081
Jul 22, 2026	12.35	12.35	12.30	12.32	12.28	-0.73%	14,249
Jul 21, 2026	12.41	12.43	12.37	12.41	12.37	-0.56%	80,735
Jul 20, 2026	12.52	12.52	12.45	12.48	12.44	-0.87%	8,284
Jul 17, 2026	12.69	12.69	12.59	12.59	12.55	0.24%	4,523
Jul 16, 2026	12.52	12.57	12.51	12.56	12.52	-0.16%	6,424
Jul 15, 2026	12.55	12.61	12.55	12.58	12.54	0.88%	16,001
Jul 14, 2026	12.51	12.55	12.46	12.47	12.43	0.61%	115,155
Jul 13, 2026	12.48	12.48	12.39	12.40	12.35	-1.24%	11,531
Jul 10, 2026	12.57	12.59	12.52	12.55	12.51	-0.24%	14,256
Jul 9, 2026	12.54	12.62	12.53	12.58	12.54	0.65%	29,766
Jul 8, 2026	12.50	12.50	12.45	12.50	12.46	-0.57%	15,400
Jul 7, 2026	12.68	12.68	12.57	12.57	12.53	-1.33%	17,449
Jul 6, 2026	12.71	12.74	12.68	12.74	12.70	0.24%	33,881
Jul 2, 2026	12.68	12.76	12.68	12.71	12.67	0.08%	12,505
Jul 1, 2026	12.74	12.75	12.68	12.70	12.66	-0.53%	63,517
Jun 30, 2026	12.86	12.86	12.76	12.77	12.73	-1.34%	17,291
Jun 29, 2026	12.93	12.94	12.90	12.94	12.90	-0.08%	33,449
Jun 26, 2026	12.94	12.95	12.92	12.95	12.91	0.62%	51,600
Jun 25, 2026	12.90	12.91	12.84	12.87	12.83	0.31%	27,282
Jun 24, 2026	12.81	12.88	12.79	12.86	12.79	1.78%	28,332
Jun 23, 2026	12.67	12.68	12.64	12.64	12.56	0.27%	20,809
Jun 22, 2026	12.63	12.64	12.59	12.60	12.53	-0.89%	16,391
Jun 18, 2026	12.77	12.80	12.72	12.72	12.64	0.75%	16,887
Jun 17, 2026	12.82	12.83	12.61	12.62	12.55	-1.48%	29,340
Jun 16, 2026	12.77	12.85	12.75	12.81	12.74	0.55%	794,778
Jun 15, 2026	12.79	12.81	12.73	12.74	12.67	0.36%	68,524
Jun 12, 2026	12.69	12.71	12.64	12.69	12.62	-0.51%	7,199
Jun 11, 2026	12.56	12.76	12.56	12.76	12.69	1.77%	28,311
Jun 10, 2026	12.58	12.60	12.51	12.54	12.47	-0.25%	13,432
Jun 9, 2026	12.56	12.58	12.52	12.57	12.50	0.63%	22,278
Jun 8, 2026	12.58	12.59	12.49	12.49	12.42	-0.32%	62,013