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
2024-12-31 12.38 12.40 12.26 12.27 0.2M
2024-12-30 12.30 12.36 12.30 12.33 0.0M
2024-12-27 12.19 12.24 12.12 12.12 0.0M
2024-12-26 12.09 12.24 12.08 12.24 0.6M
2024-12-24 12.09 12.18 12.09 12.18 0.0M
2024-12-23 12.28 12.28 12.13 12.15 0.6M
2024-12-20 12.45 12.49 12.39 12.41 0.0M
2024-12-19 12.31 12.34 12.24 12.26 0.1M
2024-12-18 12.71 12.75 12.37 12.40 0.1M
2024-12-17 12.69 12.74 12.69 12.70 0.1M
2024-12-16 12.76 12.77 12.68 12.72 0.0M
2024-12-13 12.80 12.80 12.69 12.71 0.0M
2024-12-12 12.98 12.99 12.87 12.88 0.0M
2024-12-11 13.15 13.17 12.98 13.01 0.0M
2024-12-10 13.09 13.12 13.05 13.09 0.0M
2024-12-09 13.24 13.24 13.16 13.16 0.0M
2024-12-06 13.32 13.32 13.21 13.27 0.0M
2024-12-05 13.09 13.20 13.09 13.18 0.0M
2024-12-04 12.97 13.20 12.97 13.18 0.0M
2024-12-03 13.19 13.20 13.06 13.06 0.0M
2024-12-02 13.15 13.18 13.00 13.15 0.0M
2024-11-29 13.16 13.18 13.12 13.16 0.1M
2024-11-27 13.04 13.09 12.98 13.04 0.0M
2024-11-26 12.91 12.94 12.86 12.91 0.0M
2024-11-25 12.93 12.99 12.89 12.99 0.0M
2024-11-22 12.71 12.72 12.68 12.69 0.0M
2024-11-21 12.73 12.80 12.66 12.67 0.0M
2024-11-20 12.65 12.76 12.65 12.69 0.1M
2024-11-19 12.79 12.79 12.75 12.75 0.0M
2024-11-18 12.61 12.70 12.57 12.70 0.0M
2024-11-15 12.52 12.72 12.46 12.62 0.0M
2024-11-14 12.67 12.73 12.55 12.59 0.0M
2024-11-13 12.77 12.77 12.59 12.64 0.0M
2024-11-12 12.69 12.75 12.59 12.60 0.0M
2024-11-11 12.82 12.82 12.77 12.81 0.1M
2024-11-08 12.96 13.03 12.90 12.93 0.0M
2024-11-07 12.75 12.95 12.75 12.91 0.1M
2024-11-06 12.55 12.71 12.55 12.62 0.1M
2024-11-05 12.92 13.00 12.79 12.97 0.1M
2024-11-04 13.00 13.04 12.90 12.96 0.1M
2024-11-01 13.03 13.05 12.78 12.80 0.1M
2024-10-31 12.94 13.03 12.88 12.97 0.1M
2024-10-30 13.14 13.18 13.00 13.01 0.0M
2024-10-29 12.93 13.10 12.92 13.10 0.1M
2024-10-28 13.15 13.15 13.00 13.07 0.0M
2024-10-25 13.35 13.35 13.18 13.20 0.1M
2024-10-24 13.26 13.35 13.23 13.30 0.1M
2024-10-23 13.22 13.26 13.19 13.24 0.0M
2024-10-22 13.40 13.40 13.31 13.33 0.0M
2024-10-21 13.50 13.51 13.37 13.39 0.0M
2024-10-18 13.63 13.65 13.61 13.63 0.0M
2024-10-17 13.60 13.61 13.56 13.59 0.0M
2024-10-16 13.77 13.79 13.73 13.74 0.0M
2024-10-15 13.69 13.71 13.65 13.70 0.1M
2024-10-14 13.47 13.55 13.44 13.50 0.0M
2024-10-11 13.58 13.64 13.57 13.62 0.0M
2024-10-10 13.59 13.63 13.50 13.63 0.4M
2024-10-09 13.67 13.68 13.59 13.61 0.1M
2024-10-08 13.66 13.74 13.64 13.73 0.0M
2024-10-07 13.71 13.77 13.69 13.70 0.4M
2024-10-04 13.90 13.97 13.84 13.84 0.1M
2024-10-03 14.31 14.32 14.22 14.24 0.0M
2024-10-02 14.33 14.42 14.32 14.41 0.1M
2024-10-01 14.50 14.59 14.49 14.50 0.0M
2024-09-30 14.45 14.47 14.33 14.37 0.0M
2024-09-27 14.44 14.52 14.42 14.50 0.0M
2024-09-26 14.42 14.43 14.32 14.37 0.1M
2024-09-25 14.48 14.48 14.42 14.42 0.0M
2024-09-24 14.44 14.59 14.42 14.58 0.1M
2024-09-23 14.49 14.56 14.40 14.54 0.0M
2024-09-20 14.51 14.59 14.47 14.57 0.0M
2024-09-19 14.50 14.57 14.49 14.56 0.1M
2024-09-18 14.65 14.77 14.59 14.60 0.1M
2024-09-17 14.77 14.77 14.71 14.75 0.0M
2024-09-16 14.77 14.83 14.73 14.79 0.0M
2024-09-13 14.77 14.78 14.71 14.76 0.1M
2024-09-12 14.69 14.73 14.61 14.67 0.1M
2024-09-11 14.67 14.84 14.67 14.73 0.2M
2024-09-10 14.61 14.77 14.61 14.77 0.1M
2024-09-09 14.55 14.64 14.52 14.61 0.1M
2024-09-06 14.51 14.73 14.42 14.56 0.1M
2024-09-05 14.54 14.55 14.41 14.50 0.1M
2024-09-04 14.27 14.46 14.27 14.44 0.1M
2024-09-03 14.20 14.27 14.19 14.26 0.0M
2024-08-30 14.16 14.20 14.01 14.01 0.0M
2024-08-29 14.16 14.18 14.12 14.18 0.0M
2024-08-28 14.24 14.28 14.23 14.25 0.0M
2024-08-27 14.17 14.26 14.16 14.25 0.0M
2024-08-26 14.43 14.43 14.32 14.33 0.1M
2024-08-23 14.29 14.40 14.25 14.38 0.1M
2024-08-22 14.30 14.31 14.17 14.23 0.0M
2024-08-21 14.36 14.48 14.34 14.41 0.9M
2024-08-20 14.24 14.33 14.24 14.32 0.0M
2024-08-19 14.14 14.23 14.14 14.19 0.0M
2024-08-16 14.17 14.18 14.07 14.17 0.0M
2024-08-15 14.06 14.13 14.03 14.11 0.1M
2024-08-14 14.30 14.41 14.30 14.35 0.0M
2024-08-13 14.31 14.34 14.26 14.34 0.1M
2024-08-12 14.04 14.20 14.03 14.18 0.1M
2024-08-09 14.14 14.18 14.05 14.08 0.1M
2024-08-08 13.93 13.99 13.91 13.99 0.1M
2024-08-07 14.11 14.12 14.02 14.10 0.5M
2024-08-06 14.39 14.40 14.16 14.20 0.0M
2024-08-05 14.73 14.77 14.30 14.49 0.1M
2024-08-02 14.25 14.50 14.25 14.48 0.0M
2024-08-01 13.82 13.99 13.82 13.96 0.0M
2024-07-31 13.71 13.80 13.57 13.80 0.0M
2024-07-30 13.59 13.59 13.47 13.55 0.2M
2024-07-29 13.50 13.50 13.43 13.49 0.0M
2024-07-26 13.40 13.44 13.39 13.43 0.0M
2024-07-25 13.31 13.45 13.31 13.36 0.0M
2024-07-24 13.41 13.44 13.26 13.29 0.0M
2024-07-23 13.32 13.38 13.32 13.32 0.0M
2024-07-22 13.36 13.36 13.24 13.29 0.0M
2024-07-19 13.31 13.35 13.31 13.33 0.0M
2024-07-18 13.45 13.52 13.44 13.45 0.0M
2024-07-17 13.46 13.54 13.43 13.53 0.0M
2024-07-16 13.43 13.52 13.40 13.52 0.0M
2024-07-15 13.39 13.45 13.35 13.39 0.0M
2024-07-12 13.41 13.45 13.38 13.44 0.0M
2024-07-11 13.41 13.48 13.38 13.38 0.0M
2024-07-10 13.20 13.20 13.16 13.16 0.0M
2024-07-09 13.17 13.17 13.10 13.15 0.0M
2024-07-08 13.15 13.23 13.15 13.19 0.2M
2024-07-05 13.13 13.22 13.12 13.22 0.0M
2024-07-03 12.89 13.05 12.87 13.01 0.0M
2024-07-02 12.85 12.85 12.78 12.81 0.0M
2024-07-01 12.76 12.79 12.68 12.71 0.0M
2024-06-28 13.15 13.15 12.94 12.95 0.2M
2024-06-27 13.08 13.12 13.07 13.08 0.0M
2024-06-26 13.05 13.05 13.00 13.03 0.0M
2024-06-25 13.17 13.22 13.14 13.22 0.0M
2024-06-24 13.20 13.25 13.18 13.25 0.0M
2024-06-21 13.28 13.28 13.17 13.23 0.0M
2024-06-20 13.15 13.24 13.12 13.23 0.0M
2024-06-18 13.21 13.32 13.21 13.31 0.0M
2024-06-17 13.18 13.19 13.13 13.18 0.0M
2024-06-14 13.35 13.35 13.28 13.33 0.0M
2024-06-13 13.20 13.31 13.17 13.28 0.0M
2024-06-12 13.18 13.25 13.04 13.04 0.0M
2024-06-11 12.75 12.87 12.72 12.86 0.0M
2024-06-10 12.70 12.72 12.65 12.69 0.0M
2024-06-07 12.78 12.80 12.74 12.75 0.0M
2024-06-06 13.12 13.14 13.08 13.12 0.0M
2024-06-05 12.95 13.11 12.95 13.11 0.0M
2024-06-04 12.95 13.06 12.94 13.02 0.0M
2024-06-03 12.70 12.85 12.70 12.84 0.0M
2024-05-31 12.56 12.61 12.55 12.60 0.0M
2024-05-30 12.42 12.49 12.41 12.46 0.0M
2024-05-29 12.36 12.37 12.27 12.30 0.0M
2024-05-28 12.61 12.61 12.47 12.48 0.0M
2024-05-24 12.57 12.65 12.57 12.65 0.0M
2024-05-23 12.77 12.77 12.61 12.67 0.0M
2024-05-22 12.78 12.83 12.78 12.81 0.0M
2024-05-21 12.87 12.88 12.85 12.86 0.0M
2024-05-20 12.78 12.80 12.78 12.78 0.0M
2024-05-17 12.86 12.92 12.82 12.84 0.0M
2024-05-16 13.01 13.01 12.92 12.92 0.0M
2024-05-15 12.95 13.04 12.94 13.03 0.0M
2024-05-14 12.74 12.80 12.72 12.78 0.0M
2024-05-13 12.73 12.73 12.67 12.68 0.0M
2024-05-10 12.70 12.70 12.63 12.64 0.0M
2024-05-09 12.65 12.77 12.65 12.77 0.0M
2024-05-08 12.71 12.72 12.67 12.70 0.0M
2024-05-07 12.78 12.84 12.74 12.76 0.0M
2024-05-06 12.68 12.71 12.65 12.69 0.0M
2024-05-03 12.74 12.74 12.62 12.68 0.0M
2024-05-02 12.30 12.50 12.30 12.50 0.0M
2024-05-01 12.24 12.37 12.23 12.33 0.0M
2024-04-30 12.20 12.26 12.16 12.17 0.0M
2024-04-29 12.31 12.37 12.29 12.35 0.2M
2024-04-26 12.25 12.26 12.20 12.22 0.0M
2024-04-25 12.08 12.16 12.07 12.14 0.0M
2024-04-24 12.33 12.35 12.29 12.35 0.0M
2024-04-23 12.33 12.50 12.33 12.42 0.0M
2024-04-22 12.31 12.37 12.31 12.36 0.0M
2024-04-19 12.34 12.38 12.34 12.36 0.0M
2024-04-18 12.33 12.34 12.28 12.32 0.0M
2024-04-17 12.36 12.47 12.31 12.45 0.1M
2024-04-16 12.25 12.33 12.21 12.26 0.0M
2024-04-15 12.38 12.39 12.24 12.39 0.0M
2024-04-12 12.59 12.67 12.59 12.61 0.0M
2024-04-11 12.52 12.53 12.41 12.45 0.0M
2024-04-10 12.66 12.66 12.47 12.50 0.0M
2024-04-09 12.96 13.00 12.95 12.98 0.0M
2024-04-08 12.85 12.86 12.81 12.84 0.0M
2024-04-05 12.97 13.02 12.94 12.94 0.0M
2024-04-04 13.08 13.17 13.02 13.15 0.0M
2024-04-03 12.86 13.05 12.86 13.05 0.0M
2024-04-02 12.95 13.02 12.92 13.02 0.0M
2024-04-01 13.25 13.25 13.04 13.06 0.2M
2024-03-28 13.35 13.41 13.35 13.35 0.0M
2024-03-27 13.33 13.42 13.32 13.41 0.0M
2024-03-26 13.23 13.33 13.23 13.33 0.0M
2024-03-25 13.27 13.28 13.26 13.27 0.0M
2024-03-22 13.37 13.37 13.34 13.36 0.0M
2024-03-21 13.23 13.23 13.18 13.20 0.0M
2024-03-20 13.13 13.24 13.13 13.24 0.0M
2024-03-19 13.09 13.13 13.08 13.12 0.0M
2024-03-18 13.02 13.04 13.00 13.02 0.0M
2024-03-15 13.09 13.12 13.07 13.09 0.0M
2024-03-14 13.24 13.24 13.13 13.15 0.0M
2024-03-13 13.42 13.46 13.36 13.40 0.0M
2024-03-12 13.52 13.52 13.47 13.49 0.2M
2024-03-11 13.69 13.69 13.61 13.64 0.0M
2024-03-08 13.71 13.73 13.66 13.69 0.0M
2024-03-07 13.59 13.66 13.58 13.65 0.0M
2024-03-06 13.57 13.61 13.56 13.57 0.0M
2024-03-05 13.47 13.53 13.46 13.51 0.0M
2024-03-04 13.31 13.32 13.29 13.32 0.0M
2024-03-01 13.22 13.41 13.12 13.38 0.0M
2024-02-29 13.25 13.26 13.19 13.21 0.0M
2024-02-28 13.10 13.19 13.09 13.18 0.0M
2024-02-27 13.10 13.13 13.04 13.04 0.0M
2024-02-26 13.12 13.13 13.07 13.13 0.0M
2024-02-23 13.08 13.25 13.08 13.22 0.0M
2024-02-22 13.10 13.17 13.04 13.08 0.1M
2024-02-21 13.28 13.28 13.13 13.13 0.0M
2024-02-20 13.23 13.31 13.23 13.24 0.0M
2024-02-16 13.13 13.19 13.12 13.17 0.0M
2024-02-15 13.38 13.40 13.27 13.32 0.0M
2024-02-14 13.14 13.30 13.14 13.26 0.1M
2024-02-13 13.26 13.26 13.12 13.13 0.1M
2024-02-12 13.51 13.56 13.46 13.51 0.1M
2024-02-09 13.45 13.48 13.43 13.47 0.0M
2024-02-08 13.58 13.58 13.52 13.53 0.0M
2024-02-07 13.74 13.74 13.66 13.66 0.0M
2024-02-06 13.53 13.74 13.53 13.71 0.0M
2024-02-05 13.64 13.65 13.50 13.52 0.0M
2024-02-02 13.91 13.97 13.78 13.84 0.0M
2024-02-01 14.20 14.37 14.18 14.26 0.0M
2024-01-31 13.98 14.12 13.96 14.05 0.1M
2024-01-30 13.87 13.87 13.70 13.82 0.0M
2024-01-29 13.68 13.83 13.68 13.81 0.0M
2024-01-26 13.67 13.67 13.59 13.63 0.0M
2024-01-25 13.70 13.76 13.67 13.75 0.0M
2024-01-24 13.85 13.85 13.60 13.60 0.0M
2024-01-23 13.72 13.72 13.68 13.71 0.0M
2024-01-22 13.78 13.81 13.77 13.79 0.0M
2024-01-19 13.65 13.68 13.57 13.68 0.0M
2024-01-18 13.74 13.77 13.67 13.70 0.0M
2024-01-17 13.81 13.81 13.73 13.78 0.0M
2024-01-16 14.03 14.07 13.86 13.93 0.0M
2024-01-12 14.23 14.23 14.10 14.16 0.0M
2024-01-11 13.91 14.08 13.90 14.08 0.0M
2024-01-10 13.95 13.97 13.89 13.89 0.0M
2024-01-09 13.92 13.96 13.91 13.93 0.0M
2024-01-08 13.83 14.03 13.83 13.95 0.0M
2024-01-05 13.83 14.07 13.82 13.84 0.0M
2024-01-04 13.93 13.98 13.89 13.94 0.0M
2024-01-03 13.95 14.15 13.91 14.14 0.1M
2024-01-02 14.06 14.12 14.01 14.05 0.1M