Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)
BATS: TYA · Real-Time Price · USD
10.95
-0.11 (-0.99%)
Oct 2, 2026, 4:00 PM EDT - Market closed
TYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.12 | 11.14 | 10.92 | 10.95 | 10.95 | -0.99% | 104,052 |
| Oct 1, 2026 | 10.88 | 11.10 | 10.83 | 11.06 | 11.06 | 1.10% | 56,583 |
| Sep 30, 2026 | 11.02 | 11.03 | 10.88 | 10.94 | 10.94 | -0.45% | 52,141 |
| Sep 29, 2026 | 10.99 | 10.99 | 10.90 | 10.99 | 10.99 | -0.09% | 3,762 |
| Sep 28, 2026 | 10.99 | 11.03 | 10.92 | 11.00 | 11.00 | -1.61% | 79,745 |
| Sep 25, 2026 | 11.08 | 11.18 | 11.03 | 11.18 | 11.18 | 1.13% | 33,755 |
| Sep 24, 2026 | 11.28 | 11.28 | 11.11 | 11.11 | 11.06 | -1.38% | 22,183 |
| Sep 23, 2026 | 11.40 | 11.40 | 11.18 | 11.26 | 11.21 | -2.85% | 35,250 |
| Sep 22, 2026 | 11.60 | 11.62 | 11.52 | 11.59 | 11.54 | 0.13% | 24,202 |
| Sep 21, 2026 | 11.55 | 11.58 | 11.55 | 11.58 | 11.52 | 0.87% | 3,887 |
| Sep 18, 2026 | 11.51 | 11.51 | 11.48 | 11.48 | 11.42 | -1.38% | 27,895 |
| Sep 17, 2026 | 11.63 | 11.64 | 11.60 | 11.64 | 11.58 | 1.44% | 51,297 |
| Sep 16, 2026 | 11.59 | 11.64 | 11.46 | 11.47 | 11.42 | -0.52% | 29,847 |
| Sep 15, 2026 | 11.52 | 11.55 | 11.50 | 11.53 | 11.48 | -0.26% | 33,119 |
| Sep 14, 2026 | 11.55 | 11.65 | 11.52 | 11.56 | 11.51 | -0.21% | 67,585 |
| Sep 11, 2026 | 11.71 | 11.71 | 11.57 | 11.59 | 11.53 | -0.65% | 10,334 |
| Sep 10, 2026 | 11.75 | 11.76 | 11.64 | 11.66 | 11.61 | -2.02% | 15,623 |
| Sep 9, 2026 | 11.99 | 12.00 | 11.88 | 11.90 | 11.85 | -0.88% | 143,883 |
| Sep 8, 2026 | 12.04 | 12.05 | 11.98 | 12.01 | 11.95 | -0.36% | 7,696 |
| Sep 4, 2026 | 12.05 | 12.10 | 12.05 | 12.05 | 12.00 | -0.34% | 8,080 |
| Sep 3, 2026 | 12.13 | 12.14 | 12.08 | 12.09 | 12.04 | 0.43% | 7,264 |
| Sep 2, 2026 | 12.03 | 12.04 | 11.99 | 12.04 | 11.98 | 0.28% | 1,614,036 |
| Sep 1, 2026 | 12.04 | 12.09 | 11.99 | 12.01 | 11.95 | -0.95% | 12,120 |
| Aug 31, 2026 | 12.12 | 12.13 | 12.11 | 12.12 | 12.07 | -0.49% | 14,377 |
| Aug 28, 2026 | 12.31 | 12.31 | 12.16 | 12.18 | 12.13 | -1.30% | 18,454 |
| Aug 27, 2026 | 12.37 | 12.39 | 12.32 | 12.34 | 12.28 | -0.23% | 9,585 |
| Aug 26, 2026 | 12.37 | 12.39 | 12.35 | 12.37 | 12.31 | -0.75% | 16,011 |
| Aug 25, 2026 | 12.42 | 12.50 | 12.42 | 12.50 | 12.41 | 1.55% | 3,288 |
| Aug 24, 2026 | 12.34 | 12.35 | 12.31 | 12.31 | 12.22 | 0.33% | 15,009 |
| Aug 21, 2026 | 12.32 | 12.32 | 12.26 | 12.27 | 12.18 | -0.65% | 8,320 |
| Aug 20, 2026 | 12.34 | 12.38 | 12.32 | 12.35 | 12.26 | -1.04% | 9,806 |
| Aug 19, 2026 | 12.48 | 12.48 | 12.38 | 12.48 | 12.38 | 1.01% | 26,372 |
| Aug 18, 2026 | 12.34 | 12.37 | 12.33 | 12.36 | 12.26 | 0.20% | 30,211 |
| Aug 17, 2026 | 12.37 | 12.38 | 12.32 | 12.33 | 12.24 | -0.40% | 26,241 |
| Aug 14, 2026 | 12.47 | 12.47 | 12.36 | 12.38 | 12.28 | -0.72% | 5,702 |
| Aug 13, 2026 | 12.50 | 12.54 | 12.47 | 12.47 | 12.37 | 0.97% | 24,921 |
| Aug 12, 2026 | 12.39 | 12.41 | 12.34 | 12.35 | 12.26 | 0.28% | 12,705 |
| Aug 11, 2026 | 12.33 | 12.36 | 12.31 | 12.32 | 12.22 | 0.37% | 58,002 |
| Aug 10, 2026 | 12.33 | 12.33 | 12.26 | 12.27 | 12.18 | -1.09% | 12,253 |
| Aug 7, 2026 | 12.42 | 12.43 | 12.38 | 12.41 | 12.31 | 0.53% | 9,945 |
| Aug 6, 2026 | 12.39 | 12.40 | 12.30 | 12.34 | 12.25 | -0.92% | 35,895 |
| Aug 5, 2026 | 12.42 | 12.48 | 12.41 | 12.46 | 12.36 | 0.13% | 12,988 |
| Aug 4, 2026 | 12.41 | 12.46 | 12.40 | 12.44 | 12.34 | 1.24% | 12,816 |
| Aug 3, 2026 | 12.28 | 12.30 | 12.27 | 12.29 | 12.19 | 0.46% | 15,631 |
| Jul 31, 2026 | 12.17 | 12.23 | 12.15 | 12.23 | 12.14 | -0.73% | 11,268 |
| Jul 30, 2026 | 12.32 | 12.35 | 12.29 | 12.32 | 12.23 | 0.15% | 19,268 |
| Jul 29, 2026 | 12.35 | 12.39 | 12.29 | 12.30 | 12.21 | -1.00% | 10,167 |
| Jul 28, 2026 | 12.36 | 12.46 | 12.36 | 12.43 | 12.33 | 0.77% | 25,656 |
| Jul 27, 2026 | 12.33 | 12.40 | 12.32 | 12.37 | 12.24 | 0.69% | 6,508 |
| Jul 24, 2026 | 12.29 | 12.33 | 12.27 | 12.29 | 12.15 | 0.52% | 35,592 |