Skip to main content
Simplify Short Term Treasury Futures Strategy ETF (TUA)
NYSEARCA: TUA · Real-Time Price · USD
21.64
+0.02 (0.09%)
Mar 6, 2026, 4:00 PM EST - Market closed

TUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.5421.7321.5421.6421.640.09%444,380
Mar 5, 202621.6021.6321.5621.6221.62-0.32%272,090
Mar 4, 202621.7821.7821.6921.6921.69-0.41%197,556
Mar 3, 202621.6521.8321.6521.7821.78-0.18%404,304
Mar 2, 202621.9421.9421.8021.8221.82-1.00%948,417
Feb 27, 202622.0022.0821.9922.0422.040.50%344,319
Feb 26, 202621.8522.0021.8521.9321.930.41%223,059
Feb 25, 202621.8421.8821.8321.8421.84-0.27%285,296
Feb 24, 202621.9221.9321.8721.9021.90-0.27%159,200
Feb 23, 202621.8921.9821.8821.9621.930.27%269,202
Feb 20, 202621.9121.9321.8621.9021.87-0.09%462,494
Feb 19, 202621.9221.9521.9121.9221.89-0.05%411,234
Feb 18, 202621.9421.9721.9221.9321.90-0.27%557,252
Feb 17, 202622.0122.0321.9721.9921.96-0.29%724,898
Feb 13, 202622.0122.0622.0122.0622.020.52%732,966
Feb 12, 202621.8521.9521.8421.9421.910.46%496,074
Feb 11, 202621.8321.8821.8121.8421.81-0.55%270,478
Feb 10, 202621.9521.9721.9421.9621.930.32%209,507
Feb 9, 202621.8921.9121.8921.8921.860.14%321,067
Feb 6, 202621.9321.9321.8421.8621.83-0.27%425,501
Feb 5, 202621.8621.9421.8321.9221.890.92%728,861
Feb 4, 202621.6921.7621.6821.7221.69-236,727
Feb 3, 202621.6821.7421.6721.7221.690.09%220,947
Feb 2, 202621.7621.7721.7021.7021.67-0.32%157,866
Jan 30, 202621.7621.8021.7621.7721.740.28%278,868
Jan 29, 202621.6821.7721.6821.7121.680.18%234,445
Jan 28, 202621.7021.7121.6521.6721.64-0.14%372,489
Jan 27, 202621.6521.7221.6421.7021.670.09%526,869
Jan 26, 202621.6721.7021.6621.6821.630.09%154,699
Jan 23, 202621.6321.6821.6321.6621.610.19%115,958
Jan 22, 202621.6421.6521.6121.6221.57-0.28%418,767
Jan 21, 202621.6921.7121.6621.6821.630.05%224,585
Jan 20, 202621.6821.7021.6521.6721.62-314,383
Jan 16, 202621.7121.7221.6321.6721.62-0.23%899,246
Jan 15, 202621.7621.7821.7121.7221.67-0.44%1,097,915
Jan 14, 202621.8121.8521.8021.8221.770.07%104,316
Jan 13, 202621.8021.8221.7821.8021.750.09%135,499
Jan 12, 202621.7621.8021.7521.7821.73-0.05%110,197
Jan 9, 202621.8321.8421.7721.7921.74-0.41%410,648
Jan 8, 202621.8721.8921.8621.8821.83-0.16%72,134
Jan 7, 202621.9621.9621.8921.9221.86-0.11%157,352
Jan 6, 202621.9321.9421.8921.9421.89-0.05%192,745
Jan 5, 202621.9221.9621.9121.9521.900.23%143,466
Jan 2, 202621.9221.9221.8821.9021.85-0.01%102,774
Dec 31, 202521.9121.9521.9021.9021.85-0.26%982,398
Dec 30, 202521.9421.9821.9221.9621.910.05%188,152
Dec 29, 202521.9321.9521.9221.9521.900.23%69,839
Dec 26, 202521.9121.9121.8721.9021.850.30%129,220
Dec 24, 202521.7821.8421.7821.8421.790.30%80,289
Dec 23, 202521.7421.8021.7321.7721.72-0.87%171,119
Dec 22, 202521.9821.9921.9421.9621.80-0.20%146,450
Dec 19, 202521.9922.0321.9822.0121.84-0.25%717,940
Dec 18, 202522.0622.0822.0022.0621.900.32%112,817
Dec 17, 202521.9522.0021.9421.9921.83-0.02%247,974
Dec 16, 202521.9522.0121.9522.0021.830.30%60,390
Dec 15, 202521.9421.9821.9221.9321.770.18%105,462
Dec 12, 202521.8521.9121.8421.8921.73-101,698
Dec 11, 202521.9421.9521.8821.8921.73-78,245
Dec 10, 202521.7121.8921.7121.8921.730.83%200,723
Dec 9, 202521.8121.8221.7121.7121.55-0.37%105,170
Dec 8, 202521.7921.8021.7321.7921.63-0.14%243,548
Dec 5, 202521.8921.8921.8121.8221.66-0.41%433,129
Dec 4, 202521.9521.9521.8921.9121.75-0.36%119,057
Dec 3, 202521.9922.0121.9621.9921.830.18%80,538
Dec 2, 202521.9321.9521.9021.9521.790.27%116,020
Dec 1, 202521.9221.9421.8821.8921.73-0.50%164,959
Nov 28, 202522.0422.0421.9722.0021.84-0.14%50,625
Nov 26, 202522.0022.0521.9822.0321.87-0.18%111,390
Nov 25, 202522.0122.0822.0022.0721.910.18%1,040,995
Nov 24, 202522.0022.0321.9822.0321.870.09%366,703
Nov 21, 202522.0422.0521.9622.0121.850.09%409,142
Nov 20, 202521.9422.0121.9121.9921.780.37%176,204
Nov 19, 202521.9721.9721.8821.9121.70-0.05%204,334
Nov 18, 202521.9421.9821.8921.9221.710.23%167,270
Nov 17, 202521.8621.8821.8421.8721.660.09%216,012
Nov 14, 202521.9121.9621.8421.8521.64-0.14%446,562
Nov 13, 202521.8721.9121.8721.8821.67-0.32%120,078
Nov 12, 202521.9621.9721.9421.9521.74-0.14%151,738
Nov 11, 202521.9821.9921.9521.9821.770.32%122,190
Nov 10, 202521.9321.9421.8921.9121.70-0.23%927,843
Nov 7, 202521.9322.0321.9321.9621.750.05%219,472
Nov 6, 202521.9321.9921.9121.9521.740.69%315,572
Nov 5, 202521.9021.9121.8021.8021.59-0.55%141,884
Nov 4, 202521.9221.9421.9121.9221.710.23%223,505
Nov 3, 202521.8621.9121.8521.8721.66-0.09%277,868
Oct 31, 202521.8821.9021.8621.8921.680.09%316,847
Oct 30, 202521.8221.9021.8121.8721.66-0.09%1,060,915
Oct 29, 202522.0922.1121.8721.8921.68-1.00%635,150
Oct 28, 202522.0722.1222.0622.1121.90-103,543
Oct 27, 202522.1122.1322.0822.1121.87-0.27%211,025
Oct 24, 202522.2022.2022.1422.1721.930.09%106,833
Oct 23, 202522.2122.2122.1322.1521.91-0.45%220,757
Oct 22, 202522.2222.2622.2022.2522.010.14%125,408
Oct 21, 202522.2322.2522.2222.2221.980.05%382,939
Oct 20, 202522.2122.2222.1922.2121.97-0.05%185,054
Oct 17, 202522.2622.2622.1922.2221.98-0.27%750,407
Oct 16, 202522.1022.3122.0922.2822.040.72%861,777
Oct 15, 202522.1422.1622.1022.1221.88-0.23%111,591
Oct 14, 202522.1422.1922.1122.1721.930.23%237,018
Oct 13, 202522.1022.1322.0722.1221.880.27%111,693