Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)
BATS: TYA · Real-Time Price · USD
11.97
+0.17 (1.44%)
Nov 5, 2026, 4:00 PM EST - Market closed
TYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 11.71 | 12.00 | 11.71 | 11.97 | 11.97 | 1.44% | 73,614 |
| Nov 4, 2026 | 11.72 | 11.81 | 11.65 | 11.80 | 11.80 | 1.20% | 47,092 |
| Nov 3, 2026 | 11.72 | 11.72 | 11.64 | 11.66 | 11.66 | -0.93% | 50,681 |
| Nov 2, 2026 | 11.77 | 11.83 | 11.73 | 11.77 | 11.77 | 0.09% | 105,977 |
| Oct 30, 2026 | 11.70 | 11.76 | 11.64 | 11.76 | 11.76 | 1.73% | 32,161 |
| Oct 29, 2026 | 11.63 | 11.63 | 11.52 | 11.56 | 11.56 | 1.27% | 26,962 |
| Oct 28, 2026 | 11.49 | 11.49 | 11.39 | 11.42 | 11.42 | -0.82% | 21,667 |
| Oct 27, 2026 | 11.49 | 11.53 | 11.48 | 11.51 | 11.51 | - | 172,399 |
| Oct 26, 2026 | 11.58 | 11.62 | 11.56 | 11.56 | 11.51 | - | 88,849 |
| Oct 23, 2026 | 11.62 | 11.62 | 11.55 | 11.56 | 11.51 | -0.52% | 21,163 |
| Oct 22, 2026 | 11.46 | 11.70 | 11.46 | 11.62 | 11.57 | 3.11% | 102,428 |
| Oct 21, 2026 | 11.35 | 11.35 | 11.21 | 11.27 | 11.22 | -0.09% | 22,725 |
| Oct 20, 2026 | 11.32 | 11.38 | 11.26 | 11.28 | 11.23 | 0.36% | 16,726 |
| Oct 19, 2026 | 11.34 | 11.34 | 11.22 | 11.24 | 11.19 | -1.14% | 174,796 |
| Oct 16, 2026 | 11.30 | 11.38 | 11.26 | 11.37 | 11.32 | 0.26% | 24,669 |
| Oct 15, 2026 | 11.43 | 11.48 | 11.32 | 11.34 | 11.29 | 2.07% | 86,323 |
| Oct 14, 2026 | 10.87 | 11.16 | 10.87 | 11.11 | 11.06 | 0.18% | 185,114 |
| Oct 13, 2026 | 11.11 | 11.12 | 11.05 | 11.09 | 11.04 | 0.36% | 75,898 |
| Oct 12, 2026 | 11.01 | 11.05 | 11.01 | 11.05 | 11.00 | 0.16% | 24,777 |
| Oct 9, 2026 | 11.00 | 11.04 | 10.97 | 11.03 | 10.98 | -0.52% | 15,511 |
| Oct 8, 2026 | 10.97 | 11.10 | 10.90 | 11.09 | 11.04 | 0.91% | 33,980 |
| Oct 7, 2026 | 10.84 | 11.01 | 10.83 | 10.99 | 10.94 | - | 13,099 |
| Oct 6, 2026 | 10.98 | 11.04 | 10.95 | 10.99 | 10.94 | 0.64% | 22,798 |
| Oct 5, 2026 | 10.93 | 10.95 | 10.84 | 10.92 | 10.87 | -0.27% | 19,087 |
| Oct 2, 2026 | 11.12 | 11.14 | 10.92 | 10.95 | 10.90 | -0.99% | 104,054 |
| Oct 1, 2026 | 10.88 | 11.10 | 10.83 | 11.06 | 11.01 | 1.10% | 56,585 |
| Sep 30, 2026 | 11.02 | 11.03 | 10.88 | 10.94 | 10.89 | -0.45% | 52,143 |
| Sep 29, 2026 | 10.95 | 10.99 | 10.89 | 10.99 | 10.94 | -0.09% | 40,800 |
| Sep 28, 2026 | 10.99 | 11.03 | 10.92 | 11.00 | 10.95 | -1.61% | 79,746 |
| Sep 25, 2026 | 11.08 | 11.18 | 11.03 | 11.18 | 11.13 | 1.13% | 33,755 |
| Sep 24, 2026 | 11.28 | 11.28 | 11.11 | 11.11 | 11.01 | -1.38% | 22,183 |
| Sep 23, 2026 | 11.40 | 11.40 | 11.18 | 11.26 | 11.16 | -2.85% | 35,250 |
| Sep 22, 2026 | 11.60 | 11.62 | 11.52 | 11.59 | 11.49 | 0.13% | 24,202 |
| Sep 21, 2026 | 11.55 | 11.58 | 11.55 | 11.58 | 11.47 | 0.87% | 3,887 |
| Sep 18, 2026 | 11.51 | 11.51 | 11.48 | 11.48 | 11.37 | -1.38% | 27,895 |
| Sep 17, 2026 | 11.63 | 11.64 | 11.60 | 11.64 | 11.53 | 1.44% | 51,297 |
| Sep 16, 2026 | 11.59 | 11.64 | 11.46 | 11.47 | 11.37 | -0.52% | 29,847 |
| Sep 15, 2026 | 11.52 | 11.55 | 11.50 | 11.53 | 11.43 | -0.26% | 33,119 |
| Sep 14, 2026 | 11.55 | 11.65 | 11.52 | 11.56 | 11.46 | -0.21% | 67,585 |
| Sep 11, 2026 | 11.71 | 11.71 | 11.57 | 11.59 | 11.48 | -0.65% | 10,334 |
| Sep 10, 2026 | 11.75 | 11.76 | 11.64 | 11.66 | 11.56 | -2.02% | 15,623 |
| Sep 9, 2026 | 11.99 | 12.00 | 11.88 | 11.90 | 11.80 | -0.88% | 143,883 |
| Sep 8, 2026 | 12.04 | 12.05 | 11.98 | 12.01 | 11.90 | -0.36% | 7,696 |
| Sep 4, 2026 | 12.05 | 12.10 | 12.05 | 12.05 | 11.94 | -0.34% | 8,080 |
| Sep 3, 2026 | 12.13 | 12.14 | 12.08 | 12.09 | 11.98 | 0.43% | 7,264 |
| Sep 2, 2026 | 12.03 | 12.04 | 11.99 | 12.04 | 11.93 | 0.28% | 1,614,036 |
| Sep 1, 2026 | 12.04 | 12.09 | 11.99 | 12.01 | 11.90 | -0.95% | 12,120 |
| Aug 31, 2026 | 12.12 | 12.13 | 12.11 | 12.12 | 12.01 | -0.49% | 14,377 |
| Aug 28, 2026 | 12.31 | 12.31 | 12.16 | 12.18 | 12.07 | -1.30% | 18,454 |
| Aug 27, 2026 | 12.37 | 12.39 | 12.32 | 12.34 | 12.23 | -0.23% | 9,585 |