Simplify Short Term Treasury Futures Strategy ETF (TUA)
NYSEARCA: TUA · Real-Time Price · USD
20.57
+0.09 (0.44%)
Jun 26, 2026, 4:00 PM EDT - Market closed
TUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.53 | 20.61 | 20.53 | 20.57 | 20.57 | 0.44% | 156,002 |
| Jun 25, 2026 | 20.50 | 20.56 | 20.48 | 20.48 | 20.48 | 0.20% | 1,128,537 |
| Jun 24, 2026 | 20.45 | 20.52 | 20.45 | 20.49 | 20.44 | 0.59% | 1,677,269 |
| Jun 23, 2026 | 20.37 | 20.39 | 20.35 | 20.37 | 20.32 | 0.49% | 155,495 |
| Jun 22, 2026 | 20.30 | 20.33 | 20.27 | 20.27 | 20.22 | -0.49% | 134,536 |
| Jun 18, 2026 | 20.37 | 20.45 | 20.36 | 20.37 | 20.32 | 0.34% | 297,282 |
| Jun 17, 2026 | 20.61 | 20.62 | 20.28 | 20.30 | 20.25 | -1.58% | 524,798 |
| Jun 16, 2026 | 20.59 | 20.66 | 20.58 | 20.63 | 20.57 | 0.12% | 1,822,527 |
| Jun 15, 2026 | 20.64 | 20.68 | 20.59 | 20.60 | 20.55 | 0.19% | 226,563 |
| Jun 12, 2026 | 20.56 | 20.58 | 20.51 | 20.56 | 20.51 | -0.27% | 204,311 |
| Jun 11, 2026 | 20.43 | 20.63 | 20.41 | 20.62 | 20.56 | 0.86% | 193,148 |
| Jun 10, 2026 | 20.46 | 20.49 | 20.42 | 20.44 | 20.39 | 0.05% | 161,847 |
| Jun 9, 2026 | 20.42 | 20.48 | 20.40 | 20.43 | 20.38 | 0.44% | 402,978 |
| Jun 8, 2026 | 20.43 | 20.45 | 20.34 | 20.34 | 20.29 | -0.10% | 256,688 |
| Jun 5, 2026 | 20.42 | 20.43 | 20.32 | 20.36 | 20.31 | -1.26% | 129,556 |
| Jun 4, 2026 | 20.63 | 20.65 | 20.60 | 20.62 | 20.57 | 0.44% | 348,783 |
| Jun 3, 2026 | 20.52 | 20.56 | 20.51 | 20.53 | 20.48 | -0.39% | 238,987 |
| Jun 2, 2026 | 20.64 | 20.64 | 20.60 | 20.61 | 20.56 | - | 77,696 |
| Jun 1, 2026 | 20.56 | 20.62 | 20.51 | 20.61 | 20.56 | -0.41% | 154,931 |
| May 29, 2026 | 20.69 | 20.74 | 20.67 | 20.70 | 20.64 | 0.22% | 178,217 |
| May 28, 2026 | 20.61 | 20.72 | 20.60 | 20.65 | 20.60 | 0.12% | 217,112 |
| May 27, 2026 | 20.60 | 20.64 | 20.60 | 20.63 | 20.57 | 0.07% | 203,083 |
| May 26, 2026 | 20.58 | 20.61 | 20.53 | 20.61 | 20.56 | 0.73% | 172,436 |
| May 22, 2026 | 20.58 | 20.59 | 20.44 | 20.51 | 20.41 | -0.39% | 173,051 |
| May 21, 2026 | 20.51 | 20.62 | 20.47 | 20.59 | 20.49 | -0.19% | 336,210 |
| May 20, 2026 | 20.47 | 20.69 | 20.47 | 20.63 | 20.53 | 0.78% | 444,642 |
| May 19, 2026 | 20.48 | 20.52 | 20.43 | 20.47 | 20.37 | -0.49% | 344,170 |
| May 18, 2026 | 20.59 | 20.63 | 20.51 | 20.57 | 20.47 | 0.10% | 384,976 |
| May 15, 2026 | 20.58 | 20.58 | 20.53 | 20.55 | 20.45 | -0.63% | 318,603 |
| May 14, 2026 | 20.77 | 20.78 | 20.67 | 20.68 | 20.58 | -0.33% | 273,748 |
| May 13, 2026 | 20.70 | 20.75 | 20.67 | 20.75 | 20.65 | 0.24% | 850,174 |
| May 12, 2026 | 20.70 | 20.72 | 20.68 | 20.70 | 20.60 | -0.43% | 235,363 |
| May 11, 2026 | 20.87 | 20.89 | 20.79 | 20.79 | 20.69 | -0.57% | 112,032 |
| May 8, 2026 | 20.94 | 20.95 | 20.90 | 20.91 | 20.81 | 0.24% | 131,160 |
| May 7, 2026 | 21.01 | 21.02 | 20.84 | 20.86 | 20.76 | -0.38% | 263,164 |
| May 6, 2026 | 20.93 | 20.97 | 20.91 | 20.94 | 20.84 | 0.62% | 358,494 |
| May 5, 2026 | 20.82 | 20.84 | 20.80 | 20.81 | 20.71 | 0.19% | 149,682 |
| May 4, 2026 | 20.83 | 20.84 | 20.69 | 20.77 | 20.67 | -0.57% | 518,634 |
| May 1, 2026 | 20.88 | 21.00 | 20.88 | 20.89 | 20.79 | -0.10% | 503,429 |
| Apr 30, 2026 | 20.90 | 20.94 | 20.88 | 20.91 | 20.81 | 0.43% | 266,031 |
| Apr 29, 2026 | 20.93 | 20.93 | 20.77 | 20.82 | 20.72 | -0.86% | 823,488 |
| Apr 28, 2026 | 21.01 | 21.03 | 20.98 | 21.00 | 20.90 | -0.38% | 247,038 |
| Apr 27, 2026 | 21.08 | 21.11 | 21.05 | 21.08 | 20.98 | -0.14% | 76,946 |
| Apr 24, 2026 | 21.05 | 21.19 | 21.04 | 21.16 | 21.01 | 0.43% | 110,594 |
| Apr 23, 2026 | 21.10 | 21.14 | 21.03 | 21.07 | 20.92 | -0.21% | 79,630 |
| Apr 22, 2026 | 21.17 | 21.17 | 21.11 | 21.12 | 20.96 | - | 154,055 |
| Apr 21, 2026 | 21.20 | 21.20 | 21.11 | 21.12 | 20.96 | -0.73% | 94,766 |
| Apr 20, 2026 | 21.29 | 21.29 | 21.25 | 21.27 | 21.12 | -0.23% | 141,285 |
| Apr 17, 2026 | 21.26 | 21.36 | 21.26 | 21.32 | 21.17 | 0.83% | 160,188 |
| Apr 16, 2026 | 21.18 | 21.20 | 21.14 | 21.15 | 20.99 | -0.21% | 188,752 |
| Apr 15, 2026 | 21.20 | 21.20 | 21.14 | 21.19 | 21.04 | -0.09% | 107,873 |
| Apr 14, 2026 | 21.13 | 21.22 | 21.11 | 21.21 | 21.06 | 0.28% | 140,114 |
| Apr 13, 2026 | 21.09 | 21.15 | 21.07 | 21.15 | 21.00 | 0.28% | 316,646 |
| Apr 10, 2026 | 21.12 | 21.14 | 21.07 | 21.09 | 20.94 | -0.14% | 123,249 |
| Apr 9, 2026 | 21.12 | 21.22 | 21.10 | 21.12 | 20.97 | -0.05% | 124,324 |
| Apr 8, 2026 | 21.21 | 21.21 | 21.10 | 21.13 | 20.98 | 0.28% | 372,465 |
| Apr 7, 2026 | 20.97 | 21.10 | 20.93 | 21.07 | 20.92 | 0.43% | 177,516 |
| Apr 6, 2026 | 20.97 | 21.02 | 20.95 | 20.98 | 20.83 | -0.50% | 207,069 |
| Apr 2, 2026 | 21.04 | 21.12 | 21.04 | 21.09 | 20.93 | 0.12% | 259,919 |
| Apr 1, 2026 | 21.09 | 21.13 | 21.05 | 21.06 | 20.91 | -0.19% | 620,934 |
| Mar 31, 2026 | 21.14 | 21.19 | 21.07 | 21.10 | 20.95 | 0.24% | 844,828 |
| Mar 30, 2026 | 21.00 | 21.08 | 20.97 | 21.05 | 20.90 | 0.91% | 1,037,661 |
| Mar 27, 2026 | 20.71 | 20.87 | 20.71 | 20.86 | 20.71 | 0.97% | 2,583,395 |
| Mar 26, 2026 | 20.81 | 20.85 | 20.66 | 20.66 | 20.51 | -1.29% | 607,081 |
| Mar 25, 2026 | 20.98 | 21.01 | 20.93 | 20.98 | 20.78 | 0.55% | 3,515,617 |
| Mar 24, 2026 | 20.90 | 20.98 | 20.79 | 20.87 | 20.66 | -0.78% | 759,542 |
| Mar 23, 2026 | 20.92 | 21.13 | 20.91 | 21.03 | 20.83 | 0.67% | 3,602,369 |
| Mar 20, 2026 | 20.94 | 20.96 | 20.83 | 20.89 | 20.69 | -1.28% | 2,372,711 |
| Mar 19, 2026 | 21.00 | 21.22 | 20.98 | 21.16 | 20.96 | -0.09% | 1,103,342 |
| Mar 18, 2026 | 21.32 | 21.37 | 21.18 | 21.18 | 20.98 | -1.10% | 366,074 |
| Mar 17, 2026 | 21.41 | 21.46 | 21.41 | 21.42 | 21.21 | 0.12% | 168,985 |
| Mar 16, 2026 | 21.40 | 21.41 | 21.34 | 21.39 | 21.18 | 0.42% | 213,583 |
| Mar 13, 2026 | 21.36 | 21.38 | 21.28 | 21.30 | 21.10 | 0.09% | 359,024 |
| Mar 12, 2026 | 21.39 | 21.43 | 21.22 | 21.28 | 21.08 | -0.84% | 571,956 |
| Mar 11, 2026 | 21.51 | 21.53 | 21.46 | 21.46 | 21.25 | -0.65% | 188,714 |
| Mar 10, 2026 | 21.67 | 21.69 | 21.59 | 21.60 | 21.39 | -0.32% | 210,130 |
| Mar 9, 2026 | 21.58 | 21.69 | 21.54 | 21.67 | 21.46 | 0.14% | 183,762 |
| Mar 6, 2026 | 21.54 | 21.73 | 21.54 | 21.64 | 21.43 | 0.09% | 444,410 |
| Mar 5, 2026 | 21.60 | 21.63 | 21.56 | 21.62 | 21.41 | -0.32% | 272,090 |
| Mar 4, 2026 | 21.78 | 21.78 | 21.69 | 21.69 | 21.48 | -0.41% | 197,556 |
| Mar 3, 2026 | 21.65 | 21.83 | 21.65 | 21.78 | 21.57 | -0.18% | 404,404 |
| Mar 2, 2026 | 21.94 | 21.94 | 21.80 | 21.82 | 21.61 | -1.00% | 948,417 |
| Feb 27, 2026 | 22.00 | 22.08 | 21.99 | 22.04 | 21.83 | 0.50% | 344,319 |
| Feb 26, 2026 | 21.85 | 22.00 | 21.85 | 21.93 | 21.72 | 0.41% | 223,059 |
| Feb 25, 2026 | 21.84 | 21.88 | 21.83 | 21.84 | 21.63 | -0.27% | 285,296 |
| Feb 24, 2026 | 21.92 | 21.93 | 21.87 | 21.90 | 21.69 | -0.14% | 159,200 |
| Feb 23, 2026 | 21.89 | 21.98 | 21.88 | 21.96 | 21.72 | 0.27% | 269,202 |
| Feb 20, 2026 | 21.91 | 21.93 | 21.86 | 21.90 | 21.66 | -0.09% | 462,494 |
| Feb 19, 2026 | 21.92 | 21.95 | 21.91 | 21.92 | 21.68 | -0.05% | 411,234 |
| Feb 18, 2026 | 21.94 | 21.97 | 21.92 | 21.93 | 21.69 | -0.27% | 557,252 |
| Feb 17, 2026 | 22.01 | 22.03 | 21.97 | 21.99 | 21.75 | -0.29% | 724,898 |
| Feb 13, 2026 | 22.01 | 22.06 | 22.01 | 22.06 | 21.81 | 0.52% | 732,966 |
| Feb 12, 2026 | 21.85 | 21.95 | 21.84 | 21.94 | 21.70 | 0.46% | 496,074 |
| Feb 11, 2026 | 21.83 | 21.88 | 21.81 | 21.84 | 21.60 | -0.55% | 270,478 |
| Feb 10, 2026 | 21.95 | 21.97 | 21.94 | 21.96 | 21.72 | 0.32% | 209,507 |
| Feb 9, 2026 | 21.89 | 21.91 | 21.89 | 21.89 | 21.65 | 0.14% | 321,067 |
| Feb 6, 2026 | 21.93 | 21.93 | 21.84 | 21.86 | 21.62 | -0.27% | 425,501 |
| Feb 5, 2026 | 21.86 | 21.94 | 21.83 | 21.92 | 21.68 | 0.92% | 728,861 |
| Feb 4, 2026 | 21.69 | 21.76 | 21.68 | 21.72 | 21.48 | - | 236,727 |
| Feb 3, 2026 | 21.68 | 21.74 | 21.67 | 21.72 | 21.48 | 0.09% | 220,947 |