Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)
BATS: TYA · Real-Time Price · USD
12.80
-0.24 (-1.84%)
At close: May 12, 2025, 4:00 PM
12.80
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.79 | 12.86 | 12.78 | 12.80 | 12.80 | -1.84% | 49,712 |
| May 9, 2025 | 13.07 | 13.14 | 13.03 | 13.04 | 13.04 | 0.23% | 28,270 |
| May 8, 2025 | 13.27 | 13.27 | 13.00 | 13.01 | 13.01 | -2.18% | 98,682 |
| May 7, 2025 | 13.25 | 13.35 | 13.24 | 13.30 | 13.30 | 0.53% | 72,637 |
| May 6, 2025 | 13.13 | 13.23 | 13.11 | 13.23 | 13.23 | 0.76% | 125,306 |
| May 5, 2025 | 13.18 | 13.18 | 13.07 | 13.13 | 13.13 | -0.53% | 51,173 |
| May 2, 2025 | 13.25 | 13.30 | 13.13 | 13.20 | 13.20 | -1.79% | 42,702 |
| May 1, 2025 | 13.65 | 13.66 | 13.37 | 13.44 | 13.44 | -1.25% | 101,147 |
| Apr 30, 2025 | 13.52 | 13.63 | 13.50 | 13.61 | 13.61 | 0.67% | 67,822 |
| Apr 29, 2025 | 13.40 | 13.53 | 13.40 | 13.52 | 13.52 | 0.67% | 823,187 |
| Apr 28, 2025 | 13.24 | 13.44 | 13.24 | 13.43 | 13.43 | 1.13% | 261,448 |
| Apr 25, 2025 | 13.23 | 13.29 | 13.20 | 13.28 | 13.28 | 0.68% | 25,508 |
| Apr 24, 2025 | 13.15 | 13.21 | 13.13 | 13.19 | 13.15 | 1.31% | 20,908 |
| Apr 23, 2025 | 13.25 | 13.30 | 12.97 | 13.02 | 12.98 | - | 147,400 |
| Apr 22, 2025 | 13.09 | 13.09 | 13.02 | 13.02 | 12.98 | - | 518,637 |
| Apr 21, 2025 | 13.09 | 13.19 | 13.02 | 13.02 | 12.98 | -1.14% | 40,332 |
| Apr 17, 2025 | 13.27 | 13.27 | 13.13 | 13.17 | 13.13 | -0.83% | 87,835 |
| Apr 16, 2025 | 13.16 | 13.30 | 13.09 | 13.28 | 13.24 | 1.45% | 68,706 |
| Apr 15, 2025 | 13.00 | 13.17 | 13.00 | 13.09 | 13.05 | 0.61% | 63,319 |
| Apr 14, 2025 | 12.86 | 13.03 | 12.86 | 13.01 | 12.97 | 2.36% | 62,742 |
| Apr 11, 2025 | 12.76 | 12.77 | 12.50 | 12.71 | 12.67 | -1.85% | 162,673 |
| Apr 10, 2025 | 13.09 | 13.19 | 12.93 | 12.95 | 12.91 | -1.22% | 841,955 |
| Apr 9, 2025 | 13.03 | 13.12 | 12.80 | 13.11 | 13.07 | -1.06% | 168,549 |
| Apr 8, 2025 | 13.19 | 13.46 | 13.16 | 13.25 | 13.21 | -1.05% | 122,447 |
| Apr 7, 2025 | 13.77 | 13.86 | 13.33 | 13.39 | 13.35 | -2.76% | 225,035 |
| Apr 4, 2025 | 14.05 | 14.13 | 13.76 | 13.77 | 13.73 | 0.44% | 978,844 |
| Apr 3, 2025 | 13.72 | 13.81 | 13.65 | 13.71 | 13.67 | 3.08% | 947,526 |
| Apr 2, 2025 | 13.48 | 13.48 | 13.21 | 13.30 | 13.26 | -0.23% | 73,931 |
| Apr 1, 2025 | 13.30 | 13.43 | 13.30 | 13.33 | 13.29 | 0.76% | 67,288 |
| Mar 31, 2025 | 13.27 | 13.30 | 13.14 | 13.23 | 13.19 | 0.61% | 67,215 |
| Mar 28, 2025 | 13.03 | 13.20 | 13.02 | 13.15 | 13.11 | 2.02% | 333,549 |
| Mar 27, 2025 | 12.87 | 12.91 | 12.84 | 12.89 | 12.85 | -0.12% | 500,530 |
| Mar 26, 2025 | 12.91 | 12.94 | 12.87 | 12.91 | 12.87 | -0.81% | 37,430 |
| Mar 25, 2025 | 12.97 | 13.05 | 12.96 | 13.01 | 12.93 | 0.42% | 1,593,911 |
| Mar 24, 2025 | 13.06 | 13.06 | 12.95 | 12.96 | 12.88 | -1.63% | 75,776 |
| Mar 21, 2025 | 13.23 | 13.26 | 13.14 | 13.17 | 13.09 | -0.11% | 25,538 |
| Mar 20, 2025 | 13.31 | 13.31 | 13.13 | 13.19 | 13.11 | 0.50% | 138,939 |
| Mar 19, 2025 | 12.97 | 13.15 | 12.93 | 13.12 | 13.04 | 0.61% | 134,655 |
| Mar 18, 2025 | 12.94 | 13.07 | 12.94 | 13.04 | 12.96 | 0.46% | 59,905 |
| Mar 17, 2025 | 13.02 | 13.09 | 12.95 | 12.98 | 12.90 | 0.12% | 57,233 |
| Mar 14, 2025 | 13.02 | 13.03 | 12.95 | 12.97 | 12.89 | -1.11% | 32,141 |
| Mar 13, 2025 | 12.93 | 13.13 | 12.89 | 13.11 | 13.03 | 1.08% | 257,759 |
| Mar 12, 2025 | 12.96 | 13.05 | 12.95 | 12.97 | 12.89 | -0.84% | 445,541 |
| Mar 11, 2025 | 13.19 | 13.28 | 13.03 | 13.08 | 13.00 | -0.88% | 81,116 |
| Mar 10, 2025 | 13.13 | 13.24 | 13.12 | 13.20 | 13.12 | 1.90% | 61,410 |
| Mar 7, 2025 | 13.16 | 13.18 | 12.91 | 12.95 | 12.87 | -0.31% | 159,183 |
| Mar 6, 2025 | 13.01 | 13.04 | 12.89 | 12.99 | 12.91 | -0.08% | 159,796 |
| Mar 5, 2025 | 13.22 | 13.28 | 13.00 | 13.00 | 12.92 | -1.66% | 316,376 |
| Mar 4, 2025 | 13.36 | 13.45 | 13.16 | 13.22 | 13.14 | -0.49% | 882,925 |
| Mar 3, 2025 | 13.06 | 13.31 | 13.06 | 13.29 | 13.20 | 1.10% | 47,554 |