Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)

BATS: TYA · Real-Time Price · USD

13.60

-0.12 (-0.87%)

At close: Mar 5, 2026, 4:00 PM EST

13.60

0.00 (0.00%)

After-hours: Mar 5, 2026, 8:00 PM EST

TYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	13.59	13.62	13.56	13.60	13.60	-0.87%	5,895
Mar 4, 2026	13.80	13.80	13.72	13.72	13.72	-0.51%	312,066
Mar 3, 2026	13.67	13.82	13.67	13.79	13.79	-0.29%	3,098
Mar 2, 2026	13.94	13.94	13.78	13.83	13.83	-1.68%	9,604
Feb 27, 2026	14.02	14.09	14.01	14.07	14.07	0.98%	96,603
Feb 26, 2026	13.84	13.93	13.84	13.93	13.93	0.80%	59,580
Feb 25, 2026	13.82	13.86	13.81	13.82	13.82	-0.29%	34,340
Feb 24, 2026	13.88	13.88	13.84	13.86	13.86	-0.47%	16,202
Feb 23, 2026	13.82	13.93	13.82	13.93	13.89	0.98%	123,920
Feb 20, 2026	13.78	13.79	13.74	13.79	13.76	0.04%	30,152
Feb 19, 2026	13.75	13.80	13.74	13.79	13.76	0.22%	51,616
Feb 18, 2026	13.77	13.79	13.76	13.76	13.73	-0.58%	11,084
Feb 17, 2026	13.87	13.87	13.81	13.84	13.80	-0.11%	15,001
Feb 13, 2026	13.83	13.86	13.81	13.85	13.82	1.02%	38,633
Feb 12, 2026	13.57	13.72	13.57	13.71	13.68	1.33%	17,570
Feb 11, 2026	13.49	13.58	13.49	13.53	13.50	-0.62%	11,994
Feb 10, 2026	13.59	13.64	13.59	13.61	13.58	0.84%	6,570
Feb 9, 2026	13.46	13.50	13.46	13.50	13.47	0.26%	26,356
Feb 6, 2026	13.45	13.47	13.44	13.47	13.44	-0.26%	5,781
Feb 5, 2026	13.40	13.51	13.37	13.50	13.47	1.86%	15,873
Feb 4, 2026	13.26	13.32	13.25	13.25	13.22	-0.35%	8,704
Feb 3, 2026	13.26	13.31	13.24	13.30	13.27	0.20%	16,976
Feb 2, 2026	13.35	13.35	13.27	13.27	13.24	-0.61%	25,243
Jan 30, 2026	13.34	13.38	13.34	13.36	13.33	-0.04%	16,788
Jan 29, 2026	13.27	13.39	13.27	13.36	13.33	0.30%	27,123
Jan 28, 2026	13.31	13.32	13.26	13.32	13.29	-0.15%	18,122
Jan 27, 2026	13.35	13.38	13.33	13.34	13.31	-0.22%	84,702
Jan 26, 2026	13.38	13.41	13.37	13.37	13.32	0.22%	20,033
Jan 23, 2026	13.30	13.35	13.28	13.34	13.29	0.38%	21,773
Jan 22, 2026	13.28	13.31	13.25	13.29	13.24	-0.19%	438,598
Jan 21, 2026	13.27	13.33	13.26	13.32	13.27	0.49%	451,329
Jan 20, 2026	13.25	13.31	13.23	13.25	13.20	-0.86%	171,641
Jan 16, 2026	13.47	13.47	13.34	13.37	13.32	-1.00%	16,742
Jan 15, 2026	13.58	13.58	13.49	13.50	13.45	-0.66%	492,552
Jan 14, 2026	13.54	13.63	13.54	13.59	13.54	0.52%	23,773
Jan 13, 2026	13.52	13.55	13.50	13.52	13.47	0.30%	16,584
Jan 12, 2026	13.45	13.51	13.45	13.48	13.43	-0.19%	5,382
Jan 9, 2026	13.50	13.54	13.47	13.51	13.46	-0.01%	21,825
Jan 8, 2026	13.52	13.55	13.50	13.51	13.46	-0.90%	21,743
Jan 7, 2026	13.64	13.64	13.58	13.63	13.58	0.48%	25,957
Jan 6, 2026	13.53	13.57	13.50	13.57	13.52	-0.11%	41,753
Jan 5, 2026	13.52	13.58	13.51	13.58	13.53	0.74%	15,785
Jan 2, 2026	13.55	13.55	13.46	13.48	13.43	-0.15%	16,939
Dec 31, 2025	13.57	13.61	13.50	13.50	13.45	-1.01%	17,289
Dec 30, 2025	13.61	13.67	13.60	13.64	13.59	-0.26%	65,965
Dec 29, 2025	13.66	13.67	13.62	13.67	13.62	0.43%	14,528
Dec 26, 2025	13.61	13.63	13.57	13.62	13.57	0.26%	33,171
Dec 24, 2025	13.52	13.58	13.51	13.58	13.53	0.59%	19,199
Dec 23, 2025	13.44	13.52	13.41	13.50	13.45	-0.88%	455,487
Dec 22, 2025	13.63	13.63	13.59	13.62	13.48	-0.29%	13,927
Dec 19, 2025	13.66	13.71	13.64	13.66	13.52	-0.73%	18,068
Dec 18, 2025	13.76	13.77	13.70	13.76	13.62	0.75%	34,155
Dec 17, 2025	13.62	13.66	13.62	13.66	13.52	-0.10%	11,397
Dec 16, 2025	13.57	13.67	13.56	13.67	13.53	0.66%	43,014
Dec 15, 2025	13.62	13.66	13.57	13.58	13.44	0.22%	28,409
Dec 12, 2025	13.55	13.58	13.52	13.55	13.41	-0.59%	117,021
Dec 11, 2025	13.73	13.73	13.63	13.63	13.49	0.07%	13,708
Dec 10, 2025	13.48	13.62	13.48	13.62	13.48	0.89%	12,316
Dec 9, 2025	13.62	13.62	13.50	13.50	13.36	-0.55%	14,425
Dec 8, 2025	13.55	13.58	13.51	13.58	13.44	-0.59%	16,375
Dec 5, 2025	13.75	13.75	13.64	13.66	13.52	-0.55%	63,970
Dec 4, 2025	13.79	13.79	13.72	13.73	13.59	-0.89%	50,890
Dec 3, 2025	13.85	13.87	13.81	13.85	13.71	0.49%	65,129
Dec 2, 2025	13.75	13.80	13.73	13.79	13.64	0.15%	79,395
Dec 1, 2025	13.80	13.81	13.75	13.77	13.62	-1.40%	220,412
Nov 28, 2025	14.02	14.02	13.94	13.96	13.82	-0.57%	77,545
Nov 26, 2025	13.97	14.04	13.91	14.04	13.90	0.14%	44,315
Nov 25, 2025	13.95	14.05	13.95	14.02	13.88	0.72%	112,116
Nov 24, 2025	13.90	13.94	13.87	13.92	13.78	0.22%	508,886
Nov 21, 2025	13.89	13.89	13.82	13.89	13.75	0.43%	166,261
Nov 20, 2025	13.79	13.83	13.76	13.83	13.64	0.73%	23,691
Nov 19, 2025	13.80	13.80	13.72	13.73	13.54	-0.29%	25,441
Nov 18, 2025	13.80	13.83	13.71	13.77	13.58	0.51%	27,531
Nov 17, 2025	13.69	13.72	13.68	13.70	13.51	0.27%	14,010
Nov 14, 2025	13.82	13.83	13.66	13.66	13.47	-0.34%	560,346
Nov 13, 2025	13.74	13.78	13.71	13.71	13.52	-0.87%	105,966
Nov 12, 2025	13.82	13.85	13.80	13.83	13.64	-0.07%	29,613
Nov 11, 2025	13.82	13.85	13.79	13.84	13.65	1.02%	51,920
Nov 10, 2025	13.71	13.75	13.69	13.70	13.51	-0.58%	93,659
Nov 7, 2025	13.71	13.84	13.71	13.78	13.59	0.11%	50,828
Nov 6, 2025	13.71	13.79	13.71	13.77	13.57	1.29%	66,359
Nov 5, 2025	13.68	13.68	13.57	13.59	13.40	-1.09%	455,516
Nov 4, 2025	13.74	13.77	13.73	13.74	13.55	0.22%	97,988
Nov 3, 2025	13.67	13.73	13.66	13.71	13.52	-	143,157
Oct 31, 2025	13.72	13.74	13.69	13.71	13.52	0.07%	51,666
Oct 30, 2025	13.63	13.74	13.63	13.70	13.51	-0.29%	69,890
Oct 29, 2025	13.95	13.96	13.73	13.74	13.55	-1.65%	59,463
Oct 28, 2025	13.92	14.00	13.92	13.97	13.78	-	37,065
Oct 27, 2025	13.94	13.98	13.89	13.97	13.75	-0.29%	63,665
Oct 24, 2025	14.01	14.01	13.96	14.01	13.79	0.36%	49,825
Oct 23, 2025	14.04	14.05	13.96	13.96	13.74	-1.06%	55,878
Oct 22, 2025	14.07	14.12	14.04	14.11	13.89	0.14%	41,416
Oct 21, 2025	14.11	14.12	14.08	14.09	13.87	0.50%	59,897
Oct 20, 2025	14.01	14.03	13.98	14.02	13.80	0.07%	189,344
Oct 17, 2025	14.04	14.04	13.97	14.01	13.79	-0.57%	91,439
Oct 16, 2025	13.89	14.10	13.89	14.09	13.87	1.29%	148,246
Oct 15, 2025	13.96	13.99	13.89	13.91	13.69	-0.41%	131,615
Oct 14, 2025	13.90	13.98	13.89	13.97	13.74	0.55%	60,020
Oct 13, 2025	13.85	13.89	13.82	13.89	13.67	0.22%	45,915
Oct 10, 2025	13.75	13.88	13.72	13.86	13.64	1.54%	178,811