Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)

TYA
🏛️ États-Unis →
13.54
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 14.20 14.25 14.17 14.21 0.1M
2023-12-28 14.34 14.37 14.22 14.26 0.0M
2023-12-27 14.27 14.43 14.27 14.41 0.1M
2023-12-26 14.16 14.19 14.14 14.15 0.0M
2023-12-22 14.34 14.34 14.22 14.28 0.1M
2023-12-21 14.41 14.41 14.24 14.29 0.0M
2023-12-20 14.27 14.38 14.21 14.35 0.0M
2023-12-19 14.21 14.23 14.15 14.18 0.0M
2023-12-18 14.18 14.18 14.10 14.13 0.2M
2023-12-15 14.23 14.26 14.15 14.21 0.0M
2023-12-14 14.19 14.32 14.18 14.24 0.0M
2023-12-13 13.57 14.03 13.57 14.00 0.0M
2023-12-12 13.43 13.51 13.43 13.49 0.0M
2023-12-11 13.32 13.42 13.30 13.40 0.1M
2023-12-08 13.45 13.45 13.34 13.42 0.0M
2023-12-07 13.63 13.74 13.63 13.67 0.0M
2023-12-06 13.64 13.72 13.64 13.68 0.0M
2023-12-05 13.56 13.62 13.53 13.59 0.0M
2023-12-04 13.41 13.45 13.32 13.41 0.4M
2023-12-01 13.18 13.54 13.18 13.51 0.1M
2023-11-30 13.27 13.27 13.17 13.21 0.0M
2023-11-29 13.34 13.43 13.32 13.39 0.0M
2023-11-28 13.04 13.25 13.04 13.23 0.0M
2023-11-27 12.90 13.06 12.90 13.05 0.0M
2023-11-24 12.91 12.91 12.86 12.88 0.0M
2023-11-22 13.10 13.11 12.97 13.04 0.1M
2023-11-21 13.06 13.11 13.01 13.05 0.0M
2023-11-20 12.94 13.05 12.92 13.04 0.0M
2023-11-17 13.03 13.03 12.93 12.99 0.0M
2023-11-16 12.94 13.02 12.94 12.99 0.0M
2023-11-15 12.88 12.88 12.74 12.78 0.0M
2023-11-14 12.97 13.04 12.93 13.04 0.1M
2023-11-13 12.39 12.53 12.39 12.53 0.0M
2023-11-10 12.59 12.62 12.49 12.54 0.0M
2023-11-09 12.75 12.75 12.51 12.51 0.1M
2023-11-08 12.75 12.85 12.75 12.84 0.0M
2023-11-07 12.67 12.81 12.67 12.75 0.0M
2023-11-06 12.69 12.69 12.56 12.59 0.0M
2023-11-03 12.87 12.96 12.79 12.80 0.0M
2023-11-02 12.57 12.59 12.44 12.48 0.1M
2023-11-01 12.13 12.38 12.12 12.34 0.0M
2023-10-31 12.04 12.09 11.99 11.99 0.0M
2023-10-30 12.00 12.08 11.94 12.04 0.0M
2023-10-27 12.10 12.15 12.03 12.14 0.0M
2023-10-26 11.92 12.10 11.92 12.10 0.0M
2023-10-25 12.02 12.02 11.90 11.90 0.0M
2023-10-24 12.10 12.18 12.06 12.18 0.0M
2023-10-23 11.91 12.17 11.91 12.15 0.0M
2023-10-20 11.94 12.07 11.94 12.02 0.0M
2023-10-19 11.85 11.88 11.78 11.83 0.0M
2023-10-18 12.00 12.06 11.91 11.95 0.0M
2023-10-17 12.16 12.18 12.06 12.10 0.0M
2023-10-16 12.46 12.46 12.41 12.44 0.0M
2023-10-13 12.65 12.65 12.11 12.62 0.0M
2023-10-12 12.58 12.58 12.43 12.44 0.0M
2023-10-11 12.71 12.75 12.64 12.73 0.0M
2023-10-10 12.50 12.71 12.50 12.60 0.0M
2023-10-09 12.49 12.69 12.49 12.69 0.0M
2023-10-06 12.08 12.24 12.05 12.20 0.0M
2023-10-05 12.39 12.43 12.35 12.43 0.0M
2023-10-04 12.20 12.35 12.16 12.35 0.0M
2023-10-03 12.34 12.40 12.08 12.12 0.0M
2023-10-02 12.52 12.54 12.39 12.41 0.2M
2023-09-29 12.88 12.88 12.70 12.71 0.0M
2023-09-28 12.47 12.71 12.44 12.71 0.0M
2023-09-27 12.76 12.76 12.50 12.58 0.1M
2023-09-26 12.87 12.87 12.74 12.76 0.0M
2023-09-25 12.81 12.88 12.76 12.78 0.0M
2023-09-22 12.90 13.05 12.90 13.03 0.0M
2023-09-21 12.87 12.92 12.84 12.86 0.0M
2023-09-20 13.29 13.35 13.13 13.13 0.0M
2023-09-19 13.25 13.32 13.18 13.18 0.0M
2023-09-18 13.30 13.37 13.30 13.35 0.1M
2023-09-15 13.36 13.39 13.31 13.34 0.0M
2023-09-14 13.59 13.59 13.44 13.45 0.0M
2023-09-13 13.47 13.60 13.45 13.55 0.0M
2023-09-12 13.44 13.50 13.43 13.49 0.0M
2023-09-11 13.49 13.49 13.44 13.47 0.1M
2023-09-08 13.66 13.67 13.50 13.53 0.1M
2023-09-07 13.47 13.55 13.46 13.55 0.0M
2023-09-06 13.57 13.57 13.38 13.39 0.0M
2023-09-05 13.67 13.67 13.51 13.55 0.0M
2023-09-01 14.00 14.00 13.76 13.77 0.0M
2023-08-31 13.90 14.01 13.90 13.95 0.0M
2023-08-30 14.00 14.00 13.88 13.90 0.0M
2023-08-29 13.54 13.92 13.54 13.92 0.0M
2023-08-28 13.53 13.62 13.49 13.60 0.0M
2023-08-25 13.54 13.58 13.44 13.54 0.0M
2023-08-24 13.61 13.65 13.60 13.61 0.0M
2023-08-23 13.65 13.74 13.65 13.74 0.0M
2023-08-22 13.31 13.41 13.31 13.35 0.0M
2023-08-21 13.43 13.43 13.33 13.35 0.0M
2023-08-18 13.58 13.68 13.58 13.61 0.0M
2023-08-17 13.55 13.55 13.40 13.50 0.0M
2023-08-16 13.74 13.77 13.52 13.53 0.0M
2023-08-15 13.73 13.83 13.66 13.69 0.0M
2023-08-14 13.70 13.84 13.67 13.74 0.0M
2023-08-11 13.90 14.00 13.82 13.82 0.0M
2023-08-10 14.42 14.44 14.08 14.08 0.0M
2023-08-09 14.41 14.45 14.35 14.37 0.0M
2023-08-08 14.41 14.43 14.35 14.37 0.0M
2023-08-07 14.23 14.25 14.17 14.21 0.0M
2023-08-04 14.10 14.30 14.10 14.29 0.0M
2023-08-03 13.87 13.93 13.82 13.84 0.0M
2023-08-02 14.07 14.12 13.97 14.12 0.0M
2023-08-01 14.25 14.25 14.10 14.17 0.0M
2023-07-31 14.33 14.43 14.32 14.36 0.0M
2023-07-28 14.33 14.39 14.29 14.35 0.0M
2023-07-27 14.36 14.37 14.16 14.20 0.0M
2023-07-26 14.55 14.63 14.50 14.63 0.0M
2023-07-25 14.45 14.55 14.45 14.53 0.0M
2023-07-24 14.77 14.84 14.63 14.63 0.1M
2023-07-21 14.79 14.79 14.73 14.73 0.0M
2023-07-20 14.78 14.80 14.63 14.74 0.0M
2023-07-19 15.00 15.09 14.95 15.06 0.0M
2023-07-18 15.01 15.09 14.95 14.95 0.0M
2023-07-17 14.83 14.93 14.83 14.91 0.0M
2023-07-14 14.99 14.99 14.87 14.87 0.0M
2023-07-13 14.96 15.08 14.88 15.07 0.0M
2023-07-12 14.60 14.77 14.59 14.73 0.0M
2023-07-11 14.29 14.32 14.23 14.30 0.0M
2023-07-10 14.11 14.26 14.07 14.25 0.0M
2023-07-07 13.99 14.10 13.98 13.99 0.0M
2023-07-06 14.02 14.04 13.83 14.01 0.0M
2023-07-05 14.58 14.58 14.32 14.36 0.0M
2023-07-03 14.72 14.82 14.57 14.59 0.0M
2023-06-30 14.70 14.75 14.65 14.70 0.0M
2023-06-29 14.74 14.74 14.62 14.69 0.0M
2023-06-28 15.00 15.16 15.00 15.15 0.0M
2023-06-27 15.03 15.03 14.94 14.96 0.0M
2023-06-26 15.20 15.21 15.13 15.19 0.0M
2023-06-23 15.28 15.28 15.05 15.10 0.0M
2023-06-22 15.07 15.09 14.96 14.96 0.0M
2023-06-21 15.07 15.23 15.02 15.20 0.0M
2023-06-20 15.14 15.27 15.14 15.21 0.0M
2023-06-16 15.08 15.12 15.04 15.09 0.0M
2023-06-15 15.20 15.30 15.16 15.30 0.0M
2023-06-14 15.08 15.11 14.88 15.00 0.0M
2023-06-13 15.35 15.37 14.92 14.97 0.0M
2023-06-12 15.25 15.28 15.10 15.28 0.0M
2023-06-09 15.20 15.26 15.19 15.22 0.0M
2023-06-08 15.15 15.38 15.15 15.38 0.0M
2023-06-07 15.28 15.28 15.07 15.11 0.0M
2023-06-06 15.40 15.41 15.30 15.40 0.0M
2023-06-05 15.22 15.50 15.17 15.42 0.0M
2023-06-02 15.71 15.71 15.39 15.42 0.0M
2023-06-01 15.76 15.88 15.75 15.80 0.0M
2023-05-31 15.59 15.74 15.55 15.64 0.0M
2023-05-30 15.33 15.54 15.29 15.53 0.1M
2023-05-26 15.09 15.19 15.01 15.19 0.0M
2023-05-25 15.36 15.38 15.15 15.16 0.0M
2023-05-24 15.69 15.69 15.52 15.52 0.0M
2023-05-23 15.52 15.71 15.51 15.63 0.0M
2023-05-22 15.61 15.63 15.53 15.57 0.0M
2023-05-19 15.60 15.84 15.55 15.60 0.0M
2023-05-18 15.92 15.92 15.78 15.81 0.3M
2023-05-17 16.30 16.30 16.06 16.08 0.0M
2023-05-16 16.26 16.26 16.17 16.26 0.0M
2023-05-15 16.36 16.40 16.34 16.38 0.1M
2023-05-12 16.65 16.65 16.45 16.45 0.0M
2023-05-11 16.88 16.89 16.71 16.75 0.0M
2023-05-10 16.51 16.66 16.51 16.64 0.0M
2023-05-09 16.33 16.38 16.29 16.29 0.0M
2023-05-08 16.36 16.43 16.34 16.36 0.0M
2023-05-05 16.61 16.61 16.51 16.59 0.0M
2023-05-04 16.71 17.08 16.71 16.86 0.0M
2023-05-03 16.63 16.80 16.59 16.80 0.0M
2023-05-02 16.11 16.52 16.11 16.51 0.0M
2023-05-01 16.27 16.27 15.96 15.97 0.0M
2023-04-28 16.35 16.44 16.28 16.44 0.0M
2023-04-27 16.24 16.25 16.09 16.11 0.3M
2023-04-26 16.59 16.60 16.40 16.45 0.5M
2023-04-25 16.47 16.63 16.45 16.63 0.0M
2023-04-24 16.19 16.25 16.14 16.24 0.0M
2023-04-21 16.25 16.25 16.01 16.03 0.0M
2023-04-20 16.15 16.17 16.10 16.17 0.0M
2023-04-19 15.93 15.94 15.80 15.93 0.0M
2023-04-18 15.98 16.09 15.97 16.01 0.0M
2023-04-17 16.06 16.08 15.95 15.97 0.1M
2023-04-14 16.31 16.31 16.16 16.24 0.0M
2023-04-13 16.68 16.70 16.46 16.49 0.0M
2023-04-12 16.69 16.69 16.42 16.60 0.0M
2023-04-11 16.45 16.46 16.36 16.44 0.0M
2023-04-10 16.55 16.58 16.44 16.48 0.1M
2023-04-06 16.93 16.99 16.91 16.92 0.1M
2023-04-05 16.94 17.07 16.88 16.90 0.0M
2023-04-04 16.37 16.79 16.37 16.77 0.0M
2023-04-03 16.23 16.50 16.21 16.47 0.0M
2023-03-31 16.12 16.27 16.07 16.27 0.0M
2023-03-30 15.96 16.08 15.96 16.07 0.0M
2023-03-29 15.92 16.11 15.92 16.02 0.0M
2023-03-28 16.11 16.17 16.06 16.12 0.0M
2023-03-27 16.35 16.37 16.20 16.23 0.0M
2023-03-24 17.05 17.10 16.76 16.78 0.0M
2023-03-23 16.45 16.81 16.43 16.77 0.0M
2023-03-22 15.90 16.49 15.82 16.49 0.0M
2023-03-21 15.96 16.07 15.88 15.92 0.2M
2023-03-20 16.51 16.52 16.19 16.31 0.0M
2023-03-17 16.33 16.65 16.33 16.57 0.0M
2023-03-16 16.62 16.70 15.92 15.94 0.0M
2023-03-15 16.39 16.65 16.17 16.39 0.0M
2023-03-14 15.80 15.82 15.56 15.66 0.0M
2023-03-13 16.18 16.40 15.99 16.05 0.0M
2023-03-10 15.23 15.46 15.17 15.44 0.0M
2023-03-09 14.53 14.75 14.53 14.71 0.0M
2023-03-08 14.60 14.61 14.41 14.44 0.0M
2023-03-07 14.57 14.57 14.44 14.46 0.0M
2023-03-06 14.56 14.60 14.45 14.47 0.0M
2023-03-03 14.47 14.52 14.36 14.51 0.0M
2023-03-02 14.25 14.29 14.21 14.26 0.0M
2023-03-01 14.59 14.59 14.44 14.44 0.1M
2023-02-28 14.61 14.76 14.55 14.76 0.0M
2023-02-27 14.79 14.79 14.70 14.73 0.0M
2023-02-24 14.57 14.66 14.55 14.66 0.0M
2023-02-23 14.79 14.90 14.79 14.86 0.0M
2023-02-22 14.85 14.91 14.77 14.79 0.1M
2023-02-21 14.90 14.90 14.74 14.76 0.0M
2023-02-17 15.00 15.19 15.00 15.17 0.0M
2023-02-16 15.05 15.13 15.04 15.05 0.0M
2023-02-15 15.25 15.30 15.15 15.18 0.0M
2023-02-14 15.44 15.44 15.21 15.30 0.0M
2023-02-13 15.42 15.54 15.42 15.54 0.1M
2023-02-10 15.61 15.61 15.44 15.45 0.0M
2023-02-09 15.88 15.88 15.61 15.64 0.0M
2023-02-08 15.74 15.84 15.69 15.82 0.0M
2023-02-07 15.78 15.90 15.68 15.71 0.0M
2023-02-06 15.86 15.90 15.77 15.79 0.0M
2023-02-03 16.29 16.36 16.16 16.20 0.0M
2023-02-02 16.81 16.85 16.63 16.63 0.0M
2023-02-01 16.40 16.69 16.28 16.66 0.1M
2023-01-31 16.31 16.33 16.18 16.33 0.0M
2023-01-30 16.13 16.21 16.12 16.14 0.0M
2023-01-27 16.22 16.29 16.20 16.27 0.0M
2023-01-26 16.41 16.47 16.32 16.36 0.0M
2023-01-25 16.64 16.64 16.47 16.59 0.0M
2023-01-24 16.26 16.51 16.26 16.51 0.0M
2023-01-23 16.31 16.42 16.31 16.32 0.0M
2023-01-20 16.53 16.55 16.45 16.49 0.0M
2023-01-19 16.79 16.83 16.67 16.75 0.0M
2023-01-18 16.78 16.87 16.70 16.87 0.0M
2023-01-17 16.38 16.42 16.30 16.30 0.0M
2023-01-13 16.54 16.59 16.35 16.41 0.0M
2023-01-12 16.45 16.62 16.28 16.60 0.1M
2023-01-11 16.15 16.26 16.15 16.25 0.1M
2023-01-10 16.14 16.14 15.97 16.03 0.0M
2023-01-09 16.13 16.34 16.13 16.27 0.0M
2023-01-06 15.67 16.17 15.67 16.16 0.0M
2023-01-05 15.56 15.62 15.56 15.61 0.0M
2023-01-04 15.67 15.74 15.64 15.71 0.0M
2023-01-03 15.52 15.59 15.38 15.42 0.0M