Skip to main content
Simplify Short Term Treasury Futures Strategy ETF (TUA)
NYSEARCA: TUA · Real-Time Price · USD
21.82
-0.09 (-0.41%)
At close: Dec 5, 2025, 4:00 PM EST
21.82
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

TUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.8921.8921.8121.8221.82-0.41%433,129
Dec 4, 202521.9521.9521.8921.9121.91-0.36%119,057
Dec 3, 202521.9922.0121.9621.9921.990.18%80,538
Dec 2, 202521.9321.9521.9021.9521.950.27%113,820
Dec 1, 202521.9221.9421.8821.8921.89-0.50%164,959
Nov 28, 202522.0422.0421.9722.0022.00-0.14%50,625
Nov 26, 202522.0022.0521.9822.0322.03-0.18%111,335
Nov 25, 202522.0122.0822.0022.0722.070.18%1,039,837
Nov 24, 202522.0022.0321.9822.0322.030.09%366,703
Nov 21, 202522.0422.0521.9622.0122.010.09%409,142
Nov 20, 202521.9422.0121.9121.9921.940.37%176,204
Nov 19, 202521.9721.9721.8821.9121.86-0.05%204,334
Nov 18, 202521.9421.9821.8921.9221.870.23%167,270
Nov 17, 202521.8621.8821.8421.8721.820.09%216,012
Nov 14, 202521.9121.9621.8421.8521.80-0.14%446,562
Nov 13, 202521.8721.9121.8721.8821.83-0.32%120,078
Nov 12, 202521.9621.9721.9421.9521.90-0.14%151,738
Nov 11, 202521.9821.9921.9521.9821.930.32%122,190
Nov 10, 202521.9321.9421.8921.9121.86-0.23%927,843
Nov 7, 202521.9322.0321.9321.9621.910.05%219,472
Nov 6, 202521.9321.9921.9121.9521.900.69%315,572
Nov 5, 202521.9021.9121.8021.8021.75-0.55%141,884
Nov 4, 202521.9221.9421.9121.9221.870.23%223,505
Nov 3, 202521.8621.9121.8521.8721.82-0.09%277,868
Oct 31, 202521.8821.9021.8621.8921.840.09%316,847
Oct 30, 202521.8221.9021.8121.8721.82-0.09%1,060,915
Oct 29, 202522.0922.1121.8721.8921.84-1.00%635,150
Oct 28, 202522.0722.1222.0622.1122.06-103,543
Oct 27, 202522.1122.1322.0822.1122.03-0.27%211,025
Oct 24, 202522.2022.2022.1422.1722.090.09%106,833
Oct 23, 202522.2122.2122.1322.1522.07-0.45%220,757
Oct 22, 202522.2222.2622.2022.2522.170.14%125,408
Oct 21, 202522.2322.2522.2222.2222.140.05%382,939
Oct 20, 202522.2122.2222.1922.2122.13-0.05%185,054
Oct 17, 202522.2622.2622.1922.2222.14-0.27%750,407
Oct 16, 202522.1022.3122.0922.2822.200.72%861,777
Oct 15, 202522.1422.1622.1022.1222.04-0.23%111,591
Oct 14, 202522.1422.1922.1122.1722.090.23%237,018
Oct 13, 202522.1022.1322.0722.1222.040.27%111,693
Oct 10, 202521.9722.1021.9522.0621.980.73%229,401
Oct 9, 202521.9121.9321.9021.9021.82-0.14%52,840
Oct 8, 202522.0022.0021.9121.9321.85-0.09%75,069
Oct 7, 202521.9221.9921.9221.9521.870.23%167,083
Oct 6, 202521.9221.9521.9021.9021.82-0.18%111,589
Oct 3, 202522.0022.0221.9421.9421.86-0.32%125,315
Oct 2, 202521.9822.0321.9622.0121.93-0.05%114,608
Oct 1, 202522.0322.0421.9822.0221.940.69%118,438
Sep 30, 202521.8821.9321.8621.8721.790.18%136,328
Sep 29, 202521.8221.8621.8221.8321.750.09%132,118
Sep 26, 202521.7821.8221.7621.8121.730.14%315,933
Sep 25, 202521.8221.8321.7621.7821.70-0.73%138,283
Sep 24, 202521.9921.9921.9421.9421.80-0.36%128,846
Sep 23, 202522.0122.0421.9822.0221.880.18%124,395
Sep 22, 202522.0722.0721.9821.9821.84-0.36%242,747
Sep 19, 202522.0622.0922.0422.0621.920.05%99,099
Sep 18, 202522.0722.0922.0322.0521.91-0.36%207,066
Sep 17, 202522.1922.2822.1122.1321.99-0.32%174,938
Sep 16, 202522.1722.2122.1622.2022.060.32%109,409
Sep 15, 202522.1622.1622.1322.1321.990.14%239,029
Sep 12, 202522.1222.1222.0622.1021.96-0.18%262,267
Sep 11, 202522.1922.2422.1422.1422.000.05%188,225
Sep 10, 202522.2022.2022.1322.1321.990.09%127,210
Sep 9, 202522.2222.2522.1122.1121.97-0.54%131,662
Sep 8, 202522.2422.2622.2122.2322.090.32%251,958
Sep 5, 202522.2522.3022.1622.1622.020.50%438,488
Sep 4, 202522.0222.0521.9922.0521.910.36%406,993
Sep 3, 202521.9122.0121.9021.9721.830.32%106,648
Sep 2, 202521.8721.9321.8721.9021.76-0.36%216,890
Aug 29, 202521.9422.0121.9321.9821.840.23%248,020
Aug 28, 202521.9221.9521.9021.9321.79-0.14%139,399
Aug 27, 202521.9221.9621.9021.9621.820.27%85,945
Aug 26, 202521.8721.9221.8721.9021.760.14%73,726
Aug 25, 202521.8821.9121.8721.8721.65-0.41%151,210
Aug 22, 202521.7922.0021.7921.9621.740.78%175,374
Aug 21, 202521.8521.8521.7521.7921.57-0.37%131,429
Aug 20, 202521.8621.9321.8521.8721.650.09%197,717
Aug 19, 202521.8421.8721.8421.8521.630.23%125,371
Aug 18, 202521.8421.8521.7921.8021.58-0.14%137,736
Aug 15, 202521.9021.9121.8221.8321.61-0.18%210,848
Aug 14, 202521.8921.9221.8521.8721.65-0.55%239,058
Aug 13, 202521.9922.0221.9721.9921.770.50%283,107
Aug 12, 202521.8321.9121.8321.8821.660.27%118,503
Aug 11, 202521.8221.8621.8121.8221.60-218,948
Aug 8, 202521.8621.8621.8221.8221.60-0.41%94,665
Aug 7, 202521.9121.9421.8721.9121.69-0.18%201,549
Aug 6, 202521.9121.9621.8721.9521.730.18%317,072
Aug 5, 202521.9221.9721.8921.9121.69-0.27%306,538
Aug 4, 202521.9822.0121.9121.9721.75-342,541
Aug 1, 202521.8122.0221.8121.9721.752.42%374,906
Jul 31, 202521.4721.5121.4221.4521.24-0.09%190,717
Jul 30, 202521.5121.6221.4521.4721.26-0.65%288,654
Jul 29, 202521.5221.6121.5221.6121.390.46%120,567
Jul 28, 202521.5221.5221.4921.5121.30-0.55%247,791
Jul 25, 202521.6321.6521.6121.6321.310.05%114,475
Jul 24, 202521.6021.6521.6021.6221.31-0.32%375,987
Jul 23, 202521.7521.7821.6821.6921.37-0.46%174,490
Jul 22, 202521.7721.8121.7721.7921.470.28%110,509
Jul 21, 202521.7621.7721.7321.7321.410.09%267,796
Jul 18, 202521.7221.7521.6921.7121.390.42%860,715
Jul 17, 202521.6721.6821.6021.6221.31-0.28%184,386