Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)

TYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.04	13.06	13.01	13.05	-	-0.53%	50,569
Apr 27, 2026	13.14	13.16	13.09	13.12	13.12	-0.61%	17,962
Apr 24, 2026	13.11	13.23	13.09	13.20	13.16	0.30%	68,664
Apr 23, 2026	13.22	13.24	13.09	13.16	13.12	-0.34%	19,277
Apr 22, 2026	13.27	13.27	13.21	13.21	13.17	0.11%	4,295
Apr 21, 2026	13.29	13.29	13.19	13.19	13.15	-1.20%	56,684
Apr 20, 2026	13.37	13.37	13.31	13.35	13.31	-0.22%	92,377
Apr 17, 2026	13.35	13.41	13.35	13.38	13.34	1.28%	30,013
Apr 16, 2026	13.23	13.27	13.19	13.21	13.17	-0.34%	54,731
Apr 15, 2026	13.29	13.29	13.22	13.26	13.21	-0.56%	10,636
Apr 14, 2026	13.20	13.33	13.20	13.33	13.29	0.89%	110,007
Apr 13, 2026	13.14	13.21	13.10	13.21	13.17	0.62%	20,245
Apr 10, 2026	13.15	13.19	13.12	13.13	13.09	-0.52%	11,452
Apr 9, 2026	13.17	13.27	13.13	13.20	13.16	0.07%	14,328
Apr 8, 2026	13.27	13.27	13.18	13.19	13.15	0.38%	63,111
Apr 7, 2026	13.05	13.15	12.96	13.14	13.10	0.71%	57,150
Apr 6, 2026	13.03	13.10	13.03	13.05	13.01	-0.59%	109,918
Apr 2, 2026	13.07	13.18	13.05	13.13	13.09	0.34%	116,467
Apr 1, 2026	13.07	13.16	13.06	13.08	13.04	-0.38%	104,214
Mar 31, 2026	13.14	13.17	13.09	13.13	13.09	0.61%	45,815
Mar 30, 2026	13.02	13.09	13.01	13.05	13.01	1.87%	64,045
Mar 27, 2026	12.69	12.85	12.69	12.81	12.77	0.16%	69,132
Mar 26, 2026	12.98	12.98	12.79	12.79	12.75	-2.44%	7,546
Mar 25, 2026	13.08	13.11	13.03	13.11	13.04	1.39%	19,658
Mar 24, 2026	12.95	13.00	12.85	12.93	12.86	-1.03%	21,153
Mar 23, 2026	12.98	13.14	12.96	13.07	13.00	0.89%	36,596
Mar 20, 2026	13.09	13.10	12.94	12.95	12.88	-2.26%	40,081
Mar 19, 2026	13.17	13.31	13.17	13.25	13.18	-0.23%	37,141
Mar 18, 2026	13.42	13.43	13.28	13.28	13.21	-1.37%	68,136
Mar 17, 2026	13.47	13.50	13.45	13.47	13.39	0.34%	18,279
Mar 16, 2026	13.40	13.42	13.36	13.42	13.35	1.17%	35,921
Mar 13, 2026	13.33	13.36	13.24	13.27	13.19	-0.11%	21,594
Mar 12, 2026	13.35	13.39	13.25	13.28	13.21	-1.10%	19,409
Mar 11, 2026	13.50	13.51	13.41	13.43	13.36	-1.12%	23,643
Mar 10, 2026	13.66	13.68	13.57	13.58	13.51	-0.66%	51,400
Mar 9, 2026	13.53	13.68	13.51	13.67	13.60	0.66%	93,817
Mar 6, 2026	13.51	13.68	13.49	13.58	13.51	-0.15%	101,657
Mar 5, 2026	13.59	13.62	13.56	13.60	13.53	-0.87%	65,415
Mar 4, 2026	13.80	13.80	13.72	13.72	13.65	-0.51%	312,066
Mar 3, 2026	13.67	13.83	13.66	13.79	13.72	-0.29%	83,758
Mar 2, 2026	13.94	13.94	13.78	13.83	13.76	-1.68%	268,181
Feb 27, 2026	14.02	14.09	14.01	14.07	13.99	0.98%	96,603
Feb 26, 2026	13.84	13.93	13.84	13.93	13.86	0.80%	59,580
Feb 25, 2026	13.82	13.86	13.81	13.82	13.75	-0.29%	34,340
Feb 24, 2026	13.88	13.88	13.84	13.86	13.79	-0.47%	16,202
Feb 23, 2026	13.82	13.93	13.82	13.93	13.82	0.98%	123,920
Feb 20, 2026	13.78	13.79	13.74	13.79	13.69	0.04%	30,152
Feb 19, 2026	13.75	13.80	13.74	13.79	13.68	0.22%	51,616
Feb 18, 2026	13.77	13.79	13.76	13.76	13.65	-0.58%	11,084
Feb 17, 2026	13.87	13.87	13.81	13.84	13.73	-0.11%	15,001

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.