Skip to main content
Simplify Short Term Treasury Futures Strategy ETF (TUA)
NYSEARCA: TUA · Real-Time Price · USD
21.00
-0.08 (-0.38%)
At close: Apr 28, 2026, 4:00 PM EDT
21.00
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

TUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.0121.0320.9921.00--0.40%92,142
Apr 27, 202621.0821.1121.0521.0821.08-0.38%76,946
Apr 24, 202621.0521.1921.0421.1621.160.43%110,594
Apr 23, 202621.1021.1421.0321.0721.07-0.21%79,630
Apr 22, 202621.1721.1721.1121.1221.12-154,055
Apr 21, 202621.2021.2021.1121.1221.12-0.73%94,766
Apr 20, 202621.2921.2921.2521.2721.27-0.23%141,285
Apr 17, 202621.2621.3621.2621.3221.320.83%160,183
Apr 16, 202621.1821.2021.1421.1521.15-0.21%188,752
Apr 15, 202621.2021.2021.1421.1921.19-0.09%107,873
Apr 14, 202621.1321.2221.1121.2121.210.28%140,114
Apr 13, 202621.0921.1521.0721.1521.150.28%316,646
Apr 10, 202621.1221.1421.0721.0921.09-0.14%123,249
Apr 9, 202621.1221.2221.1021.1221.12-0.05%124,324
Apr 8, 202621.2121.2121.1021.1321.130.28%372,465
Apr 7, 202620.9721.1020.9321.0721.070.43%177,472
Apr 6, 202620.9721.0220.9520.9820.98-0.50%207,069
Apr 2, 202621.0421.1221.0421.0921.090.12%259,919
Apr 1, 202621.0921.1321.0521.0621.06-0.19%620,934
Mar 31, 202621.1421.1921.0721.1021.100.24%844,828
Mar 30, 202621.0021.0820.9721.0521.050.91%1,037,589
Mar 27, 202620.7120.8720.7120.8620.860.97%2,583,295
Mar 26, 202620.8120.8520.6620.6620.66-1.53%607,081
Mar 25, 202620.9821.0120.9320.9820.930.55%3,515,617
Mar 24, 202620.9020.9820.7920.8720.82-0.78%759,542
Mar 23, 202620.9221.1320.9121.0320.980.67%3,602,369
Mar 20, 202620.9420.9620.8320.8920.84-1.28%2,372,711
Mar 19, 202621.0021.2220.9821.1621.11-0.09%1,103,342
Mar 18, 202621.3221.3721.1821.1821.13-1.10%366,074
Mar 17, 202621.4121.4621.4121.4221.360.12%168,985
Mar 16, 202621.4021.4121.3421.3921.340.42%213,583
Mar 13, 202621.3621.3821.2821.3021.250.09%359,024
Mar 12, 202621.3921.4321.2221.2821.23-0.84%571,956
Mar 11, 202621.5121.5321.4621.4621.41-0.65%188,714
Mar 10, 202621.6721.6921.5921.6021.55-0.32%210,130
Mar 9, 202621.5821.6921.5421.6721.620.14%183,762
Mar 6, 202621.5421.7321.5421.6421.590.09%444,410
Mar 5, 202621.6021.6321.5621.6221.57-0.32%272,090
Mar 4, 202621.7821.7821.6921.6921.64-0.41%197,556
Mar 3, 202621.6521.8321.6521.7821.73-0.18%404,404
Mar 2, 202621.9421.9421.8021.8221.77-1.00%948,417
Feb 27, 202622.0022.0821.9922.0421.990.50%344,319
Feb 26, 202621.8522.0021.8521.9321.880.41%223,059
Feb 25, 202621.8421.8821.8321.8421.79-0.27%285,296
Feb 24, 202621.9221.9321.8721.9021.85-0.27%159,200
Feb 23, 202621.8921.9821.8821.9621.880.27%269,202
Feb 20, 202621.9121.9321.8621.9021.82-0.09%462,494
Feb 19, 202621.9221.9521.9121.9221.84-0.05%411,234
Feb 18, 202621.9421.9721.9221.9321.85-0.27%557,252
Feb 17, 202622.0122.0321.9721.9921.91-0.29%724,898
Feb 13, 202622.0122.0622.0122.0621.970.52%732,966
Feb 12, 202621.8521.9521.8421.9421.860.46%496,074
Feb 11, 202621.8321.8821.8121.8421.76-0.55%270,478
Feb 10, 202621.9521.9721.9421.9621.880.32%209,507
Feb 9, 202621.8921.9121.8921.8921.810.14%321,067
Feb 6, 202621.9321.9321.8421.8621.78-0.27%425,501
Feb 5, 202621.8621.9421.8321.9221.840.92%728,861
Feb 4, 202621.6921.7621.6821.7221.64-236,727
Feb 3, 202621.6821.7421.6721.7221.640.09%220,947
Feb 2, 202621.7621.7721.7021.7021.62-0.32%157,866
Jan 30, 202621.7621.8021.7621.7721.690.28%278,868
Jan 29, 202621.6821.7721.6821.7121.630.18%234,445
Jan 28, 202621.7021.7121.6521.6721.59-0.14%372,489
Jan 27, 202621.6521.7221.6421.7021.620.09%526,869
Jan 26, 202621.6721.7021.6621.6821.580.09%154,699
Jan 23, 202621.6321.6821.6321.6621.560.19%115,958
Jan 22, 202621.6421.6521.6121.6221.52-0.28%418,767
Jan 21, 202621.6921.7121.6621.6821.580.05%224,585
Jan 20, 202621.6821.7021.6521.6721.57-314,383
Jan 16, 202621.7121.7221.6321.6721.57-0.23%899,246
Jan 15, 202621.7621.7821.7121.7221.62-0.44%1,097,915
Jan 14, 202621.8121.8521.8021.8221.710.07%104,316
Jan 13, 202621.8021.8221.7821.8021.700.09%135,499
Jan 12, 202621.7621.8021.7521.7821.68-0.05%110,197
Jan 9, 202621.8321.8421.7721.7921.69-0.41%410,648
Jan 8, 202621.8721.8921.8621.8821.78-0.16%72,134
Jan 7, 202621.9621.9621.8921.9221.81-0.11%157,352
Jan 6, 202621.9321.9421.8921.9421.84-0.05%192,745
Jan 5, 202621.9221.9621.9121.9521.850.23%143,466
Jan 2, 202621.9221.9221.8821.9021.80-0.01%102,774
Dec 31, 202521.9121.9521.9021.9021.80-0.26%982,398
Dec 30, 202521.9421.9821.9221.9621.860.05%188,152
Dec 29, 202521.9321.9521.9221.9521.850.23%69,839
Dec 26, 202521.9121.9121.8721.9021.800.30%129,220
Dec 24, 202521.7821.8421.7821.8421.730.30%80,289
Dec 23, 202521.7421.8021.7321.7721.67-0.87%171,119
Dec 22, 202521.9821.9921.9421.9621.75-0.20%146,450
Dec 19, 202521.9922.0321.9822.0121.79-0.25%717,940
Dec 18, 202522.0622.0822.0022.0621.850.32%112,817
Dec 17, 202521.9522.0021.9421.9921.78-0.02%247,974
Dec 16, 202521.9522.0121.9522.0021.780.30%60,390
Dec 15, 202521.9421.9821.9221.9321.720.18%105,462
Dec 12, 202521.8521.9121.8421.8921.68-101,698
Dec 11, 202521.9421.9521.8821.8921.68-78,245
Dec 10, 202521.7121.8921.7121.8921.680.83%200,723
Dec 9, 202521.8121.8221.7121.7121.50-0.37%105,170
Dec 8, 202521.7921.8021.7321.7921.58-0.14%243,548
Dec 5, 202521.8921.8921.8121.8221.61-0.41%433,129
Dec 4, 202521.9521.9521.8921.9121.70-0.36%119,057
Dec 3, 202521.9922.0121.9621.9921.780.18%80,538