TYA Historical Prices
Simplify Intermediate Term Treasury Futures Strategy ETF · daily open, high, low, close & volume
Trading days
250
Period high
14.09
Period low
10.83
Period change
-13.17%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 11.72 | 11.81 | 11.65 | 11.80 | +1.20% | 47,093 |
| Nov 3, 2026 | 11.72 | 11.72 | 11.63 | 11.66 | -0.93% | 50,681 |
| Nov 2, 2026 | 11.77 | 11.83 | 11.73 | 11.77 | +0.09% | 105,918 |
| Oct 30, 2026 | 11.70 | 11.76 | 11.63 | 11.76 | +1.73% | 32,162 |
| Oct 29, 2026 | 11.63 | 11.63 | 11.52 | 11.56 | +1.27% | 26,963 |
| Oct 28, 2026 | 11.49 | 11.49 | 11.39 | 11.41 | -0.82% | 21,668 |
| Oct 27, 2026 | 11.49 | 11.53 | 11.48 | 11.51 | -0.44% | 172,399 |
| Oct 26, 2026 | 11.58 | 11.62 | 11.56 | 11.56 | +0.00% | 88,850 |
| Oct 23, 2026 | 11.62 | 11.62 | 11.55 | 11.56 | -0.52% | 21,164 |
| Oct 22, 2026 | 11.46 | 11.70 | 11.46 | 11.62 | +3.11% | 102,428 |
| Oct 21, 2026 | 11.35 | 11.35 | 11.21 | 11.27 | -0.09% | 22,725 |
| Oct 20, 2026 | 11.32 | 11.38 | 11.26 | 11.28 | +0.36% | 16,726 |
| Oct 19, 2026 | 11.34 | 11.34 | 11.22 | 11.24 | -1.14% | 174,796 |
| Oct 16, 2026 | 11.30 | 11.38 | 11.26 | 11.37 | +0.26% | 24,669 |
| Oct 15, 2026 | 11.43 | 11.47 | 11.32 | 11.34 | +2.07% | 86,324 |
| Oct 14, 2026 | 10.87 | 11.16 | 10.87 | 11.11 | +0.18% | 185,115 |
| Oct 13, 2026 | 11.11 | 11.12 | 11.05 | 11.09 | +0.36% | 75,899 |
| Oct 12, 2026 | 11.01 | 11.05 | 11.01 | 11.05 | +0.16% | 24,777 |
| Oct 9, 2026 | 11.00 | 11.04 | 10.97 | 11.03 | -0.52% | 15,511 |
| Oct 8, 2026 | 10.97 | 11.10 | 10.90 | 11.09 | +0.91% | 33,981 |
| Oct 7, 2026 | 10.84 | 11.01 | 10.83 | 10.99 | +0.00% | 13,100 |
| Oct 6, 2026 | 10.97 | 11.04 | 10.95 | 10.99 | +0.64% | 22,799 |
| Oct 5, 2026 | 10.93 | 10.95 | 10.84 | 10.92 | -0.27% | 19,087 |
| Oct 2, 2026 | 11.12 | 11.14 | 10.92 | 10.95 | -0.99% | 104,055 |
| Oct 1, 2026 | 10.88 | 11.10 | 10.83 | 11.06 | +1.10% | 56,585 |
| Sep 30, 2026 | 11.02 | 11.03 | 10.88 | 10.94 | -0.45% | 52,143 |
| Sep 29, 2026 | 10.95 | 10.99 | 10.89 | 10.99 | -0.09% | 40,800 |
| Sep 28, 2026 | 10.99 | 11.03 | 10.92 | 11.00 | -1.61% | 79,747 |
| Sep 25, 2026 | 11.08 | 11.18 | 11.03 | 11.18 | +0.68% | 33,755 |
| Sep 24, 2026 | 11.28 | 11.28 | 11.11 | 11.11 | -1.38% | 22,183 |
| Sep 23, 2026 | 11.40 | 11.40 | 11.18 | 11.26 | -2.85% | 35,250 |
| Sep 22, 2026 | 11.60 | 11.62 | 11.52 | 11.59 | +0.13% | 24,202 |
| Sep 21, 2026 | 11.55 | 11.58 | 11.55 | 11.58 | +0.87% | 3,888 |
| Sep 18, 2026 | 11.51 | 11.51 | 11.47 | 11.47 | -1.38% | 27,895 |
| Sep 17, 2026 | 11.63 | 11.64 | 11.60 | 11.63 | +1.44% | 51,298 |
| Sep 16, 2026 | 11.59 | 11.64 | 11.46 | 11.47 | -0.52% | 29,847 |
| Sep 15, 2026 | 11.52 | 11.55 | 11.50 | 11.53 | -0.26% | 33,120 |
| Sep 14, 2026 | 11.54 | 11.65 | 11.52 | 11.56 | -0.21% | 67,586 |
| Sep 11, 2026 | 11.71 | 11.71 | 11.57 | 11.58 | -0.65% | 10,335 |
| Sep 10, 2026 | 11.75 | 11.76 | 11.64 | 11.66 | -2.02% | 15,624 |
| Sep 9, 2026 | 11.99 | 12.00 | 11.88 | 11.90 | -0.88% | 143,884 |
| Sep 8, 2026 | 12.04 | 12.04 | 11.98 | 12.01 | -0.36% | 7,695 |
| Sep 4, 2026 | 12.05 | 12.10 | 12.05 | 12.05 | -0.34% | 8,080 |
| Sep 3, 2026 | 12.13 | 12.14 | 12.08 | 12.09 | +0.43% | 7,265 |
| Sep 2, 2026 | 12.03 | 12.04 | 11.99 | 12.04 | -0.67% | 1,614,036 |
| Aug 31, 2026 | 12.12 | 12.13 | 12.11 | 12.12 | -0.49% | 14,378 |
| Aug 28, 2026 | 12.31 | 12.31 | 12.16 | 12.18 | -1.30% | 18,454 |
| Aug 27, 2026 | 12.37 | 12.39 | 12.32 | 12.34 | -0.23% | 9,586 |
| Aug 26, 2026 | 12.37 | 12.39 | 12.35 | 12.37 | -1.07% | 16,011 |
| Aug 25, 2026 | 12.42 | 12.50 | 12.42 | 12.50 | +1.55% | 3,289 |
| Aug 24, 2026 | 12.34 | 12.35 | 12.31 | 12.31 | +0.33% | 15,010 |
| Aug 21, 2026 | 12.32 | 12.32 | 12.26 | 12.27 | -0.65% | 8,321 |
| Aug 20, 2026 | 12.34 | 12.38 | 12.32 | 12.35 | -1.04% | 9,807 |
| Aug 19, 2026 | 12.47 | 12.48 | 12.38 | 12.48 | +1.01% | 26,372 |
| Aug 18, 2026 | 12.34 | 12.37 | 12.33 | 12.36 | +0.20% | 30,211 |
| Aug 17, 2026 | 12.37 | 12.38 | 12.32 | 12.33 | -0.40% | 26,241 |
| Aug 14, 2026 | 12.47 | 12.47 | 12.36 | 12.38 | -0.72% | 5,703 |
| Aug 13, 2026 | 12.50 | 12.54 | 12.47 | 12.47 | +0.97% | 24,921 |
| Aug 12, 2026 | 12.39 | 12.41 | 12.34 | 12.35 | +0.28% | 12,706 |
| Aug 11, 2026 | 12.33 | 12.36 | 12.30 | 12.31 | +0.37% | 58,002 |
| Aug 10, 2026 | 12.32 | 12.33 | 12.26 | 12.27 | -1.09% | 12,254 |
| Aug 7, 2026 | 12.42 | 12.43 | 12.38 | 12.40 | +0.53% | 9,945 |
| Aug 6, 2026 | 12.39 | 12.40 | 12.30 | 12.34 | -0.92% | 35,896 |
| Aug 5, 2026 | 12.42 | 12.47 | 12.41 | 12.46 | +0.13% | 12,988 |
| Aug 4, 2026 | 12.41 | 12.46 | 12.40 | 12.44 | +1.24% | 12,817 |
| Aug 3, 2026 | 12.28 | 12.30 | 12.27 | 12.29 | +0.46% | 15,632 |
| Jul 31, 2026 | 12.17 | 12.23 | 12.15 | 12.23 | -0.73% | 11,268 |
| Jul 30, 2026 | 12.32 | 12.35 | 12.29 | 12.32 | +0.15% | 19,268 |
| Jul 29, 2026 | 12.35 | 12.39 | 12.29 | 12.30 | -1.00% | 10,167 |
| Jul 28, 2026 | 12.36 | 12.46 | 12.36 | 12.43 | +0.44% | 25,656 |
| Jul 27, 2026 | 12.33 | 12.40 | 12.32 | 12.37 | +0.69% | 6,508 |
| Jul 24, 2026 | 12.29 | 12.33 | 12.27 | 12.29 | +0.52% | 35,592 |
| Jul 23, 2026 | 12.21 | 12.24 | 12.18 | 12.22 | -0.80% | 19,081 |
| Jul 22, 2026 | 12.35 | 12.35 | 12.30 | 12.32 | -0.73% | 14,250 |
| Jul 21, 2026 | 12.41 | 12.43 | 12.37 | 12.41 | -0.56% | 80,736 |
| Jul 20, 2026 | 12.52 | 12.52 | 12.45 | 12.48 | -0.87% | 8,284 |
| Jul 17, 2026 | 12.69 | 12.69 | 12.59 | 12.59 | +0.24% | 4,524 |
| Jul 16, 2026 | 12.52 | 12.57 | 12.51 | 12.56 | -0.16% | 6,424 |
| Jul 15, 2026 | 12.55 | 12.61 | 12.55 | 12.58 | +0.88% | 16,001 |
| Jul 14, 2026 | 12.51 | 12.55 | 12.46 | 12.47 | +0.61% | 115,155 |
| Jul 13, 2026 | 12.48 | 12.48 | 12.39 | 12.39 | -1.24% | 11,532 |
| Jul 10, 2026 | 12.57 | 12.59 | 12.52 | 12.55 | -0.24% | 14,256 |
| Jul 9, 2026 | 12.54 | 12.62 | 12.53 | 12.58 | +0.65% | 29,766 |
| Jul 8, 2026 | 12.50 | 12.50 | 12.45 | 12.50 | -0.57% | 15,400 |
| Jul 7, 2026 | 12.68 | 12.68 | 12.57 | 12.57 | -1.33% | 17,449 |
| Jul 6, 2026 | 12.71 | 12.74 | 12.68 | 12.74 | +0.24% | 33,882 |
| Jul 2, 2026 | 12.68 | 12.76 | 12.68 | 12.71 | +0.08% | 12,506 |
| Jul 1, 2026 | 12.74 | 12.75 | 12.68 | 12.70 | -0.53% | 63,518 |
| Jun 30, 2026 | 12.86 | 12.86 | 12.76 | 12.77 | -1.34% | 17,292 |
| Jun 29, 2026 | 12.93 | 12.94 | 12.90 | 12.94 | -0.08% | 33,449 |
| Jun 26, 2026 | 12.94 | 12.95 | 12.92 | 12.95 | +0.62% | 51,601 |
| Jun 25, 2026 | 12.90 | 12.91 | 12.84 | 12.87 | +0.08% | 27,282 |
| Jun 24, 2026 | 12.81 | 12.88 | 12.79 | 12.86 | +1.78% | 28,333 |
| Jun 23, 2026 | 12.67 | 12.68 | 12.63 | 12.63 | +0.27% | 20,810 |
| Jun 22, 2026 | 12.63 | 12.64 | 12.59 | 12.60 | -0.89% | 16,391 |
| Jun 18, 2026 | 12.77 | 12.80 | 12.71 | 12.72 | +0.75% | 16,888 |
| Jun 17, 2026 | 12.82 | 12.83 | 12.61 | 12.62 | -1.48% | 29,341 |
| Jun 16, 2026 | 12.77 | 12.85 | 12.75 | 12.81 | +0.55% | 794,778 |
| Jun 15, 2026 | 12.79 | 12.80 | 12.73 | 12.74 | +0.36% | 68,525 |
| Jun 12, 2026 | 12.69 | 12.71 | 12.64 | 12.69 | -0.51% | 7,200 |
| Jun 11, 2026 | 12.56 | 12.76 | 12.56 | 12.76 | +1.77% | 28,311 |
| Jun 10, 2026 | 12.58 | 12.60 | 12.51 | 12.54 | -0.25% | 13,433 |
| Jun 9, 2026 | 12.56 | 12.58 | 12.52 | 12.57 | +0.63% | 22,278 |
| Jun 8, 2026 | 12.58 | 12.59 | 12.49 | 12.49 | -0.32% | 62,013 |
| Jun 5, 2026 | 12.55 | 12.56 | 12.50 | 12.53 | -1.38% | 76,391 |
| Jun 4, 2026 | 12.72 | 12.76 | 12.70 | 12.71 | +0.28% | 28,287 |
| Jun 3, 2026 | 12.66 | 12.70 | 12.63 | 12.67 | -0.63% | 207,986 |
| Jun 2, 2026 | 12.77 | 12.77 | 12.73 | 12.75 | +0.13% | 16,641 |
| Jun 1, 2026 | 12.64 | 12.73 | 12.62 | 12.73 | -0.45% | 36,585 |
| May 29, 2026 | 12.79 | 12.83 | 12.77 | 12.79 | +0.16% | 20,349 |
| May 28, 2026 | 12.70 | 12.80 | 12.70 | 12.77 | +0.55% | 17,531 |
| May 27, 2026 | 12.72 | 12.75 | 12.70 | 12.70 | +0.08% | 17,914 |
| May 26, 2026 | 12.69 | 12.70 | 12.64 | 12.69 | +0.89% | 79,970 |
| May 22, 2026 | 12.60 | 12.60 | 12.48 | 12.58 | +0.06% | 7,559 |
| May 21, 2026 | 12.42 | 12.58 | 12.39 | 12.57 | +0.08% | 41,610 |
| May 20, 2026 | 12.36 | 12.58 | 12.35 | 12.56 | +1.78% | 75,733 |
| May 19, 2026 | 12.34 | 12.38 | 12.27 | 12.34 | -1.12% | 50,733 |
| May 18, 2026 | 12.53 | 12.57 | 12.43 | 12.48 | -0.08% | 219,118 |
| May 15, 2026 | 12.56 | 12.56 | 12.47 | 12.49 | -2.04% | 145,776 |
| May 14, 2026 | 12.86 | 12.86 | 12.75 | 12.75 | -0.31% | 245,028 |
| May 13, 2026 | 12.77 | 12.79 | 12.74 | 12.79 | +0.24% | 9,740 |
| May 12, 2026 | 12.81 | 12.81 | 12.76 | 12.76 | -1.09% | 7,423 |
| May 11, 2026 | 12.98 | 12.98 | 12.89 | 12.90 | -1.00% | 56,621 |
| May 8, 2026 | 13.04 | 13.05 | 13.01 | 13.03 | +0.62% | 21,249 |
| May 7, 2026 | 13.11 | 13.11 | 12.94 | 12.95 | -0.76% | 55,787 |
| May 6, 2026 | 13.03 | 13.05 | 13.01 | 13.05 | +1.31% | 27,693 |
| May 5, 2026 | 12.87 | 12.92 | 12.86 | 12.88 | +0.47% | 39,949 |
| May 4, 2026 | 12.91 | 12.91 | 12.77 | 12.82 | -1.00% | 48,093 |
| May 1, 2026 | 12.95 | 13.05 | 12.93 | 12.95 | +0.15% | 19,168 |
| Apr 30, 2026 | 12.95 | 12.97 | 12.93 | 12.93 | +0.43% | 25,686 |
| Apr 29, 2026 | 12.94 | 12.95 | 12.84 | 12.88 | -1.49% | 41,389 |
| Apr 28, 2026 | 13.04 | 13.07 | 13.01 | 13.07 | -0.38% | 52,911 |
| Apr 27, 2026 | 13.14 | 13.16 | 13.09 | 13.12 | -0.61% | 17,962 |
| Apr 24, 2026 | 13.11 | 13.23 | 13.09 | 13.20 | +0.30% | 68,664 |
| Apr 23, 2026 | 13.22 | 13.24 | 13.09 | 13.16 | -0.34% | 19,277 |
| Apr 22, 2026 | 13.27 | 13.27 | 13.21 | 13.21 | +0.12% | 4,295 |
| Apr 21, 2026 | 13.29 | 13.29 | 13.19 | 13.19 | -1.20% | 56,685 |
| Apr 20, 2026 | 13.37 | 13.37 | 13.31 | 13.35 | -0.22% | 92,377 |
| Apr 17, 2026 | 13.35 | 13.41 | 13.35 | 13.38 | +1.28% | 30,013 |
| Apr 16, 2026 | 13.23 | 13.27 | 13.19 | 13.21 | -0.34% | 54,732 |
| Apr 15, 2026 | 13.29 | 13.29 | 13.22 | 13.26 | -0.56% | 10,636 |
| Apr 14, 2026 | 13.20 | 13.33 | 13.20 | 13.33 | +0.89% | 110,007 |
| Apr 13, 2026 | 13.14 | 13.21 | 13.10 | 13.21 | +0.62% | 20,245 |
| Apr 10, 2026 | 13.15 | 13.19 | 13.12 | 13.13 | -0.51% | 11,452 |
| Apr 9, 2026 | 13.17 | 13.27 | 13.13 | 13.20 | +0.07% | 14,328 |
| Apr 8, 2026 | 13.27 | 13.27 | 13.18 | 13.19 | +0.38% | 63,111 |
| Apr 7, 2026 | 13.04 | 13.15 | 12.96 | 13.14 | +0.70% | 57,151 |
| Apr 6, 2026 | 13.03 | 13.10 | 13.03 | 13.05 | -0.59% | 109,919 |
| Apr 2, 2026 | 13.07 | 13.18 | 13.05 | 13.13 | +0.34% | 116,468 |
| Apr 1, 2026 | 13.07 | 13.16 | 13.06 | 13.08 | -0.38% | 104,214 |
| Mar 31, 2026 | 13.14 | 13.17 | 13.09 | 13.13 | +0.61% | 45,816 |
| Mar 30, 2026 | 13.02 | 13.09 | 13.01 | 13.05 | +1.87% | 64,045 |
| Mar 27, 2026 | 12.69 | 12.85 | 12.69 | 12.81 | +0.16% | 69,132 |
| Mar 26, 2026 | 12.98 | 12.98 | 12.79 | 12.79 | -2.44% | 7,546 |
| Mar 25, 2026 | 13.08 | 13.11 | 13.03 | 13.11 | +1.39% | 19,659 |
| Mar 24, 2026 | 12.95 | 13.00 | 12.85 | 12.93 | -1.03% | 21,154 |
| Mar 23, 2026 | 12.98 | 13.13 | 12.96 | 13.06 | +0.89% | 36,597 |
| Mar 20, 2026 | 13.09 | 13.10 | 12.94 | 12.95 | -2.26% | 40,082 |
| Mar 19, 2026 | 13.17 | 13.31 | 13.17 | 13.25 | -0.23% | 37,141 |
| Mar 18, 2026 | 13.42 | 13.43 | 13.28 | 13.28 | -1.37% | 68,136 |
| Mar 17, 2026 | 13.47 | 13.50 | 13.45 | 13.46 | +0.33% | 18,280 |
| Mar 16, 2026 | 13.40 | 13.42 | 13.36 | 13.42 | +1.17% | 35,922 |
| Mar 13, 2026 | 13.33 | 13.36 | 13.24 | 13.27 | -0.11% | 21,595 |
| Mar 12, 2026 | 13.35 | 13.39 | 13.25 | 13.28 | -1.10% | 19,410 |
| Mar 11, 2026 | 13.50 | 13.51 | 13.41 | 13.43 | -1.12% | 23,643 |
| Mar 10, 2026 | 13.66 | 13.68 | 13.57 | 13.58 | -0.66% | 51,401 |
| Mar 9, 2026 | 13.53 | 13.68 | 13.51 | 13.67 | +0.66% | 93,818 |
| Mar 6, 2026 | 13.51 | 13.68 | 13.49 | 13.58 | -0.15% | 101,658 |
| Mar 5, 2026 | 13.59 | 13.62 | 13.56 | 13.60 | -0.87% | 65,415 |
| Mar 4, 2026 | 13.80 | 13.80 | 13.72 | 13.72 | -0.51% | 312,067 |
| Mar 3, 2026 | 13.67 | 13.83 | 13.66 | 13.79 | -0.29% | 83,759 |
| Mar 2, 2026 | 13.94 | 13.94 | 13.78 | 13.83 | -1.68% | 268,181 |
| Feb 27, 2026 | 14.02 | 14.09 | 14.01 | 14.07 | +0.98% | 96,604 |
| Feb 26, 2026 | 13.84 | 13.93 | 13.84 | 13.93 | +0.80% | 59,581 |
| Feb 25, 2026 | 13.82 | 13.86 | 13.81 | 13.82 | -0.29% | 34,341 |
| Feb 24, 2026 | 13.88 | 13.88 | 13.84 | 13.86 | -0.47% | 16,203 |
| Feb 23, 2026 | 13.82 | 13.93 | 13.82 | 13.92 | +0.98% | 123,920 |
| Feb 20, 2026 | 13.78 | 13.79 | 13.74 | 13.79 | +0.04% | 30,152 |
| Feb 19, 2026 | 13.75 | 13.80 | 13.74 | 13.79 | +0.22% | 51,616 |
| Feb 18, 2026 | 13.77 | 13.79 | 13.76 | 13.76 | -0.58% | 11,084 |
| Feb 17, 2026 | 13.87 | 13.87 | 13.81 | 13.83 | -0.11% | 15,001 |
| Feb 13, 2026 | 13.83 | 13.86 | 13.81 | 13.85 | +1.02% | 38,633 |
| Feb 12, 2026 | 13.57 | 13.72 | 13.57 | 13.71 | +1.33% | 17,570 |
| Feb 11, 2026 | 13.49 | 13.57 | 13.49 | 13.53 | -0.62% | 11,994 |
| Feb 10, 2026 | 13.59 | 13.63 | 13.59 | 13.61 | +0.84% | 6,570 |
| Feb 9, 2026 | 13.46 | 13.50 | 13.46 | 13.50 | +0.26% | 26,356 |
| Feb 6, 2026 | 13.45 | 13.47 | 13.44 | 13.46 | -0.26% | 5,781 |
| Feb 5, 2026 | 13.40 | 13.51 | 13.37 | 13.50 | +1.86% | 15,873 |
| Feb 4, 2026 | 13.26 | 13.32 | 13.25 | 13.25 | -0.35% | 8,704 |
| Feb 3, 2026 | 13.26 | 13.31 | 13.24 | 13.30 | +0.20% | 16,976 |
| Feb 2, 2026 | 13.35 | 13.35 | 13.27 | 13.27 | -0.61% | 25,243 |
| Jan 30, 2026 | 13.34 | 13.38 | 13.34 | 13.36 | -0.04% | 16,788 |
| Jan 29, 2026 | 13.27 | 13.39 | 13.27 | 13.36 | +0.30% | 27,123 |
| Jan 28, 2026 | 13.31 | 13.32 | 13.26 | 13.32 | -0.15% | 18,122 |
| Jan 27, 2026 | 13.35 | 13.38 | 13.33 | 13.34 | -0.22% | 84,702 |
| Jan 26, 2026 | 13.38 | 13.41 | 13.37 | 13.37 | +0.22% | 20,033 |
| Jan 23, 2026 | 13.30 | 13.35 | 13.28 | 13.34 | +0.38% | 21,773 |
| Jan 22, 2026 | 13.28 | 13.31 | 13.25 | 13.29 | -0.19% | 438,598 |
| Jan 21, 2026 | 13.27 | 13.33 | 13.26 | 13.31 | +0.49% | 451,329 |
| Jan 20, 2026 | 13.25 | 13.31 | 13.23 | 13.25 | -0.86% | 171,641 |
| Jan 16, 2026 | 13.47 | 13.47 | 13.34 | 13.37 | -1.00% | 16,742 |
| Jan 15, 2026 | 13.58 | 13.58 | 13.49 | 13.50 | -0.66% | 492,552 |
| Jan 14, 2026 | 13.54 | 13.63 | 13.54 | 13.59 | +0.52% | 23,773 |
| Jan 13, 2026 | 13.52 | 13.55 | 13.50 | 13.52 | +0.31% | 16,584 |
| Jan 12, 2026 | 13.45 | 13.51 | 13.45 | 13.48 | -0.20% | 5,382 |
| Jan 9, 2026 | 13.50 | 13.54 | 13.47 | 13.51 | -0.01% | 21,825 |
| Jan 8, 2026 | 13.52 | 13.55 | 13.50 | 13.51 | -0.90% | 21,743 |
| Jan 7, 2026 | 13.64 | 13.64 | 13.58 | 13.63 | +0.48% | 25,957 |
| Jan 6, 2026 | 13.53 | 13.56 | 13.49 | 13.56 | -0.11% | 41,753 |
| Jan 5, 2026 | 13.52 | 13.58 | 13.51 | 13.58 | +0.74% | 15,785 |
| Jan 2, 2026 | 13.55 | 13.55 | 13.46 | 13.48 | -0.15% | 16,939 |
| Dec 31, 2025 | 13.57 | 13.61 | 13.50 | 13.50 | -1.01% | 17,289 |
| Dec 30, 2025 | 13.61 | 13.66 | 13.60 | 13.64 | -0.26% | 65,965 |
| Dec 29, 2025 | 13.66 | 13.67 | 13.62 | 13.67 | +0.43% | 14,528 |
| Dec 26, 2025 | 13.61 | 13.63 | 13.57 | 13.62 | +0.26% | 33,171 |
| Dec 24, 2025 | 13.52 | 13.58 | 13.51 | 13.58 | +0.59% | 19,199 |
| Dec 23, 2025 | 13.44 | 13.52 | 13.41 | 13.50 | -0.88% | 455,487 |
| Dec 22, 2025 | 13.63 | 13.63 | 13.59 | 13.62 | -0.29% | 13,927 |
| Dec 19, 2025 | 13.66 | 13.71 | 13.64 | 13.66 | -0.73% | 17,968 |
| Dec 18, 2025 | 13.76 | 13.77 | 13.70 | 13.76 | +0.75% | 34,055 |
| Dec 17, 2025 | 13.62 | 13.66 | 13.62 | 13.66 | -0.10% | 11,397 |
| Dec 16, 2025 | 13.57 | 13.67 | 13.56 | 13.67 | +0.66% | 43,014 |
| Dec 15, 2025 | 13.62 | 13.66 | 13.56 | 13.58 | +0.22% | 28,368 |
| Dec 12, 2025 | 13.55 | 13.58 | 13.52 | 13.55 | -0.59% | 116,821 |
| Dec 11, 2025 | 13.73 | 13.73 | 13.63 | 13.63 | +0.07% | 13,708 |
| Dec 10, 2025 | 13.48 | 13.62 | 13.48 | 13.62 | +0.89% | 12,316 |
| Dec 9, 2025 | 13.62 | 13.62 | 13.50 | 13.50 | -0.55% | 14,425 |
| Dec 8, 2025 | 13.55 | 13.57 | 13.51 | 13.57 | -0.59% | 16,375 |
| Dec 5, 2025 | 13.75 | 13.75 | 13.64 | 13.65 | -0.55% | 63,970 |
| Dec 4, 2025 | 13.79 | 13.79 | 13.71 | 13.73 | -0.89% | 50,890 |
| Dec 3, 2025 | 13.85 | 13.87 | 13.81 | 13.85 | +0.50% | 65,129 |
| Dec 2, 2025 | 13.75 | 13.80 | 13.73 | 13.79 | +0.15% | 79,295 |
| Dec 1, 2025 | 13.80 | 13.81 | 13.75 | 13.76 | -1.40% | 220,412 |
| Nov 28, 2025 | 14.02 | 14.02 | 13.94 | 13.96 | -0.57% | 77,545 |
| Nov 26, 2025 | 13.96 | 14.04 | 13.91 | 14.04 | +0.14% | 44,215 |
| Nov 25, 2025 | 13.95 | 14.05 | 13.95 | 14.02 | +0.72% | 112,016 |
| Nov 24, 2025 | 13.90 | 13.94 | 13.87 | 13.92 | +0.22% | 508,886 |
| Nov 21, 2025 | 13.89 | 13.89 | 13.82 | 13.89 | +0.43% | 166,261 |
| Nov 20, 2025 | 13.79 | 13.83 | 13.76 | 13.83 | +0.73% | 23,691 |
| Nov 19, 2025 | 13.80 | 13.80 | 13.72 | 13.73 | -0.29% | 25,441 |
| Nov 18, 2025 | 13.80 | 13.83 | 13.71 | 13.77 | +0.51% | 27,531 |
| Nov 17, 2025 | 13.69 | 13.72 | 13.68 | 13.70 | +0.27% | 14,000 |
| Nov 14, 2025 | 13.82 | 13.83 | 13.66 | 13.66 | -0.35% | 560,346 |
| Nov 13, 2025 | 13.74 | 13.78 | 13.71 | 13.71 | -0.87% | 105,866 |
| Nov 12, 2025 | 13.82 | 13.85 | 13.80 | 13.83 | -0.07% | 29,613 |
| Nov 11, 2025 | 13.82 | 13.85 | 13.79 | 13.84 | +1.02% | 51,920 |
| Nov 10, 2025 | 13.71 | 13.74 | 13.69 | 13.70 | -0.58% | 93,659 |
| Nov 7, 2025 | 13.71 | 13.84 | 13.71 | 13.78 | +0.11% | 50,828 |
| Nov 6, 2025 | 13.71 | 13.79 | 13.71 | 13.77 | +1.29% | 66,359 |
| Nov 5, 2025 | 13.68 | 13.68 | 13.57 | 13.59 | -1.09% | 455,516 |
Daily open, high, low, close and volume for Simplify Intermediate Term Treasury Futures Strategy ETF (TYA). Showing 250 trading days. Unadjusted prices.