Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)
BATS: TYA · Real-Time Price · USD
12.01
-0.04 (-0.36%)
Sep 8, 2026, 4:00 PM EDT - Market closed
TYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 12.04 | 12.05 | 11.98 | 12.01 | 12.01 | -0.36% | 7,696 |
| Sep 4, 2026 | 12.05 | 12.10 | 12.05 | 12.05 | 12.05 | -0.34% | 8,080 |
| Sep 3, 2026 | 12.13 | 12.14 | 12.08 | 12.09 | 12.09 | 0.43% | 7,264 |
| Sep 2, 2026 | 12.03 | 12.04 | 11.99 | 12.04 | 12.04 | 0.28% | 1,614,036 |
| Sep 1, 2026 | 12.04 | 12.09 | 11.99 | 12.01 | 12.01 | -0.95% | 12,120 |
| Aug 31, 2026 | 12.12 | 12.13 | 12.11 | 12.12 | 12.12 | -0.49% | 14,377 |
| Aug 28, 2026 | 12.31 | 12.31 | 12.16 | 12.18 | 12.18 | -1.30% | 18,454 |
| Aug 27, 2026 | 12.37 | 12.39 | 12.32 | 12.34 | 12.34 | -0.23% | 9,585 |
| Aug 26, 2026 | 12.37 | 12.39 | 12.35 | 12.37 | 12.37 | -0.75% | 16,011 |
| Aug 25, 2026 | 12.42 | 12.50 | 12.42 | 12.50 | 12.46 | 1.55% | 3,288 |
| Aug 24, 2026 | 12.34 | 12.35 | 12.31 | 12.31 | 12.27 | 0.33% | 15,009 |
| Aug 21, 2026 | 12.32 | 12.32 | 12.26 | 12.27 | 12.23 | -0.65% | 8,320 |
| Aug 20, 2026 | 12.34 | 12.38 | 12.32 | 12.35 | 12.31 | -1.04% | 9,806 |
| Aug 19, 2026 | 12.48 | 12.48 | 12.38 | 12.48 | 12.44 | 1.01% | 26,372 |
| Aug 18, 2026 | 12.34 | 12.37 | 12.33 | 12.36 | 12.32 | 0.20% | 30,211 |
| Aug 17, 2026 | 12.37 | 12.38 | 12.32 | 12.33 | 12.29 | -0.40% | 26,241 |
| Aug 14, 2026 | 12.47 | 12.47 | 12.36 | 12.38 | 12.34 | -0.72% | 5,702 |
| Aug 13, 2026 | 12.50 | 12.54 | 12.47 | 12.47 | 12.43 | 0.97% | 24,921 |
| Aug 12, 2026 | 12.39 | 12.41 | 12.34 | 12.35 | 12.31 | 0.28% | 12,705 |
| Aug 11, 2026 | 12.33 | 12.36 | 12.31 | 12.32 | 12.28 | 0.37% | 58,002 |
| Aug 10, 2026 | 12.33 | 12.33 | 12.26 | 12.27 | 12.23 | -1.09% | 12,253 |
| Aug 7, 2026 | 12.42 | 12.43 | 12.38 | 12.41 | 12.37 | 0.53% | 9,945 |
| Aug 6, 2026 | 12.39 | 12.40 | 12.30 | 12.34 | 12.30 | -0.92% | 35,895 |
| Aug 5, 2026 | 12.42 | 12.48 | 12.41 | 12.46 | 12.42 | 0.13% | 12,988 |
| Aug 4, 2026 | 12.41 | 12.46 | 12.40 | 12.44 | 12.40 | 1.24% | 12,816 |
| Aug 3, 2026 | 12.28 | 12.30 | 12.27 | 12.29 | 12.25 | 0.46% | 15,631 |
| Jul 31, 2026 | 12.17 | 12.23 | 12.15 | 12.23 | 12.19 | -0.73% | 11,268 |
| Jul 30, 2026 | 12.32 | 12.35 | 12.29 | 12.32 | 12.28 | 0.15% | 19,268 |
| Jul 29, 2026 | 12.35 | 12.39 | 12.29 | 12.30 | 12.26 | -1.00% | 10,167 |
| Jul 28, 2026 | 12.36 | 12.46 | 12.36 | 12.43 | 12.39 | 0.77% | 25,656 |
| Jul 27, 2026 | 12.33 | 12.40 | 12.32 | 12.37 | 12.29 | 0.69% | 6,508 |
| Jul 24, 2026 | 12.29 | 12.33 | 12.27 | 12.29 | 12.21 | 0.52% | 35,592 |
| Jul 23, 2026 | 12.21 | 12.24 | 12.18 | 12.22 | 12.14 | -0.80% | 19,081 |
| Jul 22, 2026 | 12.35 | 12.35 | 12.30 | 12.32 | 12.24 | -0.73% | 14,249 |
| Jul 21, 2026 | 12.41 | 12.43 | 12.37 | 12.41 | 12.33 | -0.56% | 80,735 |
| Jul 20, 2026 | 12.52 | 12.52 | 12.45 | 12.48 | 12.40 | -0.87% | 8,284 |
| Jul 17, 2026 | 12.69 | 12.69 | 12.59 | 12.59 | 12.51 | 0.24% | 4,523 |
| Jul 16, 2026 | 12.52 | 12.57 | 12.51 | 12.56 | 12.48 | -0.16% | 6,424 |
| Jul 15, 2026 | 12.55 | 12.61 | 12.55 | 12.58 | 12.50 | 0.88% | 16,001 |
| Jul 14, 2026 | 12.51 | 12.55 | 12.46 | 12.47 | 12.39 | 0.61% | 115,155 |
| Jul 13, 2026 | 12.48 | 12.48 | 12.39 | 12.40 | 12.32 | -1.24% | 11,531 |
| Jul 10, 2026 | 12.57 | 12.59 | 12.52 | 12.55 | 12.47 | -0.24% | 14,256 |
| Jul 9, 2026 | 12.54 | 12.62 | 12.53 | 12.58 | 12.50 | 0.65% | 29,766 |
| Jul 8, 2026 | 12.50 | 12.50 | 12.45 | 12.50 | 12.42 | -0.57% | 15,400 |
| Jul 7, 2026 | 12.68 | 12.68 | 12.57 | 12.57 | 12.49 | -1.33% | 17,449 |
| Jul 6, 2026 | 12.71 | 12.74 | 12.68 | 12.74 | 12.66 | 0.24% | 33,881 |
| Jul 2, 2026 | 12.68 | 12.76 | 12.68 | 12.71 | 12.63 | 0.08% | 12,505 |
| Jul 1, 2026 | 12.74 | 12.75 | 12.68 | 12.70 | 12.62 | -0.53% | 63,517 |
| Jun 30, 2026 | 12.86 | 12.86 | 12.76 | 12.77 | 12.69 | -1.34% | 17,291 |
| Jun 29, 2026 | 12.93 | 12.94 | 12.90 | 12.94 | 12.86 | -0.08% | 33,449 |