Yahoo

Mail

Singapore markets closed

Straits Times Index
3,264.66
+0.13(+0.00%)
S&P 500
5,187.67
-0.03(-0.00%)
Dow
39,056.39
+172.13(+0.44%)
Nasdaq
16,302.76
-29.80(-0.18%)
Bitcoin USD
61,276.46
-1,119.50(-1.79%)
CMC Crypto 200
1,323.92
+23.83(+1.83%)

Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

12.70

-0.06

(-0.43%)

At close: 03:59PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	12.71	12.72	12.67	12.70	12.70	11,600
07 May 2024	12.77	12.84	12.74	12.76	12.76	38,900
06 May 2024	12.68	12.71	12.65	12.69	12.69	6,500
03 May 2024	12.74	12.74	12.62	12.68	12.68	19,000
02 May 2024	12.30	12.50	12.30	12.50	12.50	25,700
01 May 2024	12.24	12.37	12.23	12.33	12.33	15,100
30 Apr 2024	12.20	12.26	12.16	12.17	12.17	19,200
29 Apr 2024	12.31	12.37	12.28	12.35	12.35	190,800
26 Apr 2024	12.25	12.26	12.20	12.22	12.22	35,600
25 Apr 2024	12.08	12.16	12.06	12.14	12.14	7,700
25 Apr 2024	0.05 Dividend
24 Apr 2024	12.33	12.35	12.29	12.35	12.30	7,900
23 Apr 2024	12.32	12.50	12.32	12.43	12.37	17,000
22 Apr 2024	12.31	12.37	12.31	12.36	12.31	10,300
19 Apr 2024	12.34	12.38	12.34	12.36	12.31	4,600
18 Apr 2024	12.33	12.34	12.28	12.31	12.27	6,900
17 Apr 2024	12.36	12.47	12.31	12.45	12.40	81,800
16 Apr 2024	12.25	12.33	12.21	12.26	12.21	14,900
15 Apr 2024	12.38	12.39	12.24	12.39	12.34	31,300
12 Apr 2024	12.59	12.67	12.59	12.61	12.56	14,600
11 Apr 2024	12.52	12.53	12.41	12.45	12.40	15,700
10 Apr 2024	12.66	12.66	12.47	12.50	12.45	13,200
09 Apr 2024	12.96	13.00	12.95	12.98	12.92	8,000
08 Apr 2024	12.85	12.86	12.81	12.84	12.78	40,400
05 Apr 2024	12.97	13.02	12.94	12.94	12.89	8,600
04 Apr 2024	13.08	13.17	13.02	13.15	13.10	22,500
03 Apr 2024	12.86	13.05	12.86	13.05	13.00	17,800
02 Apr 2024	12.95	13.02	12.92	13.02	12.96	17,800
01 Apr 2024	13.25	13.25	13.04	13.06	13.01	172,300
28 Mar 2024	13.35	13.41	13.35	13.35	13.30	35,000
27 Mar 2024	13.33	13.42	13.32	13.41	13.35	18,000
26 Mar 2024	13.23	13.33	13.23	13.33	13.28	30,900
25 Mar 2024	13.27	13.28	13.26	13.27	13.22	7,400
25 Mar 2024	0.01 Dividend
22 Mar 2024	13.37	13.37	13.34	13.36	13.30	16,300
21 Mar 2024	13.23	13.23	13.18	13.20	13.14	31,600
20 Mar 2024	13.13	13.23	13.13	13.23	13.17	8,500
19 Mar 2024	13.09	13.13	13.08	13.12	13.06	9,200
18 Mar 2024	13.02	13.04	13.00	13.02	12.96	6,000
15 Mar 2024	13.09	13.12	13.07	13.09	13.02	15,400
14 Mar 2024	13.24	13.24	13.13	13.15	13.08	49,900
13 Mar 2024	13.42	13.46	13.36	13.40	13.34	15,900
12 Mar 2024	13.52	13.52	13.47	13.48	13.42	208,800
11 Mar 2024	13.69	13.69	13.61	13.64	13.57	7,500
08 Mar 2024	13.71	13.73	13.66	13.69	13.62	6,000
07 Mar 2024	13.59	13.66	13.57	13.65	13.58	10,100
06 Mar 2024	13.57	13.61	13.56	13.57	13.50	10,800
05 Mar 2024	13.47	13.53	13.46	13.51	13.45	13,800
04 Mar 2024	13.31	13.32	13.29	13.32	13.26	12,700
01 Mar 2024	13.22	13.41	13.12	13.38	13.32	39,000
29 Feb 2024	13.25	13.26	13.19	13.21	13.15	21,500
28 Feb 2024	13.10	13.19	13.09	13.18	13.12	15,100
27 Feb 2024	13.10	13.13	13.04	13.04	12.98	27,200
26 Feb 2024	13.12	13.13	13.07	13.13	13.06	7,400
26 Feb 2024	0.05 Dividend
23 Feb 2024	13.08	13.25	13.08	13.22	13.11	37,700
22 Feb 2024	13.10	13.17	13.04	13.08	12.97	59,000
21 Feb 2024	13.28	13.28	13.13	13.13	13.02	20,800
20 Feb 2024	13.23	13.31	13.23	13.24	13.13	26,100
16 Feb 2024	13.13	13.19	13.12	13.17	13.06	22,000
15 Feb 2024	13.38	13.40	13.27	13.32	13.21	14,400
14 Feb 2024	13.14	13.30	13.14	13.26	13.15	106,500
13 Feb 2024	13.26	13.26	13.12	13.13	13.02	113,300
12 Feb 2024	13.51	13.56	13.46	13.52	13.40	78,500
09 Feb 2024	13.45	13.48	13.43	13.47	13.36	23,000
08 Feb 2024	13.58	13.58	13.52	13.53	13.41	15,200
07 Feb 2024	13.74	13.74	13.66	13.66	13.54	10,400
06 Feb 2024	13.53	13.74	13.53	13.71	13.59	28,000
05 Feb 2024	13.64	13.65	13.50	13.52	13.40	9,000
02 Feb 2024	13.91	13.97	13.78	13.84	13.72	40,300
01 Feb 2024	14.20	14.37	14.18	14.26	14.14	34,800
31 Jan 2024	13.98	14.12	13.96	14.05	13.93	54,600
30 Jan 2024	13.87	13.87	13.70	13.82	13.70	43,900
29 Jan 2024	13.68	13.83	13.68	13.81	13.69	40,500
26 Jan 2024	13.67	13.67	13.59	13.63	13.51	13,200
26 Jan 2024	0.05 Dividend
25 Jan 2024	13.70	13.76	13.67	13.75	13.58	20,800
24 Jan 2024	13.85	13.85	13.60	13.60	13.43	13,300
23 Jan 2024	13.72	13.72	13.68	13.71	13.54	41,400
22 Jan 2024	13.78	13.81	13.77	13.79	13.62	8,100
19 Jan 2024	13.65	13.68	13.57	13.68	13.51	14,000
18 Jan 2024	13.73	13.77	13.66	13.69	13.53	14,300
17 Jan 2024	13.81	13.81	13.73	13.78	13.61	36,800
16 Jan 2024	14.03	14.07	13.86	13.93	13.76	24,000
12 Jan 2024	14.23	14.23	14.10	14.16	13.99	26,000
11 Jan 2024	13.91	14.08	13.90	14.08	13.91	23,600
10 Jan 2024	13.95	13.97	13.89	13.90	13.73	12,000
09 Jan 2024	13.92	13.96	13.91	13.94	13.77	16,600
08 Jan 2024	13.83	14.03	13.83	13.95	13.78	35,400
05 Jan 2024	13.83	14.07	13.82	13.84	13.67	30,100
04 Jan 2024	13.93	13.98	13.89	13.94	13.77	39,800
03 Jan 2024	13.95	14.15	13.90	14.14	13.97	91,300
02 Jan 2024	14.06	14.12	14.01	14.05	13.88	95,600
29 Dec 2023	14.20	14.25	14.17	14.21	14.04	57,100
28 Dec 2023	14.34	14.37	14.22	14.26	14.09	35,400
27 Dec 2023	14.27	14.43	14.27	14.41	14.23	56,600
26 Dec 2023	14.16	14.19	14.14	14.15	13.98	28,800
26 Dec 2023	0.109 Dividend
22 Dec 2023	14.34	14.34	14.22	14.28	14.00	91,700
21 Dec 2023	14.40	14.40	14.24	14.29	14.01	19,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,264.66+0.13(+0.00%)

S&P 5005,187.67-0.03(-0.00%)

Dow39,056.39+172.13(+0.44%)

Nasdaq16,302.76-29.80(-0.18%)

Bitcoin USD61,276.46-1,119.50(-1.79%)

CMC Crypto 2001,323.92+23.83(+1.83%)

Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)

Straits Times Index
3,264.66
+0.13(+0.00%)

S&P 500
5,187.67
-0.03(-0.00%)

Dow
39,056.39
+172.13(+0.44%)

Nasdaq
16,302.76
-29.80(-0.18%)

Bitcoin USD
61,276.46
-1,119.50(-1.79%)

CMC Crypto 200
1,323.92
+23.83(+1.83%)