Skip to main content
Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)
BATS: TYA · Real-Time Price · USD
13.66
-0.08 (-0.55%)
Dec 5, 2025, 4:00 PM EST - Market closed

TYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.7513.7513.6413.6613.66-0.55%63,970
Dec 4, 202513.7913.7913.7213.7313.73-0.89%50,890
Dec 3, 202513.8513.8713.8113.8513.850.49%65,129
Dec 2, 202513.7513.8013.7313.7913.790.15%79,395
Dec 1, 202513.8013.8113.7513.7713.76-1.40%220,412
Nov 28, 202514.0214.0213.9413.9613.96-0.57%77,545
Nov 26, 202513.9714.0413.9114.0414.040.14%44,315
Nov 25, 202513.9514.0513.9514.0214.020.72%112,116
Nov 24, 202513.9013.9413.8713.9213.920.22%508,886
Nov 21, 202513.8913.8913.8213.8913.890.43%166,261
Nov 20, 202513.7913.8313.7613.8313.780.73%23,691
Nov 19, 202513.8013.8013.7213.7313.68-0.29%25,441
Nov 18, 202513.8013.8313.7113.7713.720.51%27,531
Nov 17, 202513.6913.7213.6813.7013.650.27%14,010
Nov 14, 202513.8213.8313.6613.6613.61-0.34%560,346
Nov 13, 202513.7413.7813.7113.7113.66-0.87%105,966
Nov 12, 202513.8213.8513.8013.8313.78-0.07%29,613
Nov 11, 202513.8213.8513.7913.8413.791.02%51,920
Nov 10, 202513.7113.7513.6913.7013.65-0.58%93,659
Nov 7, 202513.7113.8413.7113.7813.730.11%50,828
Nov 6, 202513.7113.7913.7113.7713.721.29%66,359
Nov 5, 202513.6813.6813.5713.5913.54-1.09%455,516
Nov 4, 202513.7413.7713.7313.7413.690.22%97,988
Nov 3, 202513.6713.7313.6613.7113.66-143,157
Oct 31, 202513.7213.7413.6913.7113.660.07%51,666
Oct 30, 202513.6313.7413.6313.7013.65-0.29%69,890
Oct 29, 202513.9513.9613.7313.7413.69-1.65%59,463
Oct 28, 202513.9214.0013.9213.9713.92-37,065
Oct 27, 202513.9413.9813.8913.9713.89-0.29%63,665
Oct 24, 202514.0114.0113.9614.0113.930.36%49,825
Oct 23, 202514.0414.0513.9613.9613.88-1.06%55,878
Oct 22, 202514.0714.1214.0414.1114.030.14%41,416
Oct 21, 202514.1114.1214.0814.0914.010.50%59,897
Oct 20, 202514.0114.0313.9814.0213.940.07%189,344
Oct 17, 202514.0414.0413.9714.0113.93-0.57%91,439
Oct 16, 202513.8914.1013.8914.0914.011.29%148,246
Oct 15, 202513.9613.9913.8913.9113.83-0.41%131,615
Oct 14, 202513.9013.9813.8913.9713.890.55%60,020
Oct 13, 202513.8513.8913.8213.8913.810.22%45,915
Oct 10, 202513.7513.8813.7213.8613.781.54%178,811
Oct 9, 202513.6113.6513.6113.6513.57-0.09%106,209
Oct 8, 202513.7313.7313.6513.6613.58-0.13%17,241
Oct 7, 202513.6113.7113.6113.6813.600.81%44,055
Oct 6, 202513.5813.6413.5713.5713.49-0.59%29,499
Oct 3, 202513.7513.7513.6513.6513.57-0.80%277,222
Oct 2, 202513.7113.7913.7013.7613.680.29%242,283
Oct 1, 202513.7613.7813.6813.7213.640.81%38,969
Sep 30, 202513.6413.7113.6013.6113.53-37,982
Sep 29, 202513.5613.6413.5613.6113.530.52%51,400
Sep 26, 202513.5313.5913.5113.5413.46-0.11%38,192
Sep 25, 202513.5613.5713.5113.5613.48-0.84%32,544
Sep 24, 202513.7313.7313.6713.6713.56-0.87%23,778
Sep 23, 202513.7413.7913.7013.7913.680.66%19,926
Sep 22, 202513.7513.7513.6913.7013.59-0.36%74,798
Sep 19, 202513.7613.7813.7113.7513.64-0.22%12,976
Sep 18, 202513.7513.8213.7213.7813.67-0.65%60,808
Sep 17, 202514.0014.0813.8313.8713.76-0.72%38,136
Sep 16, 202513.9814.0013.9613.9713.860.14%46,755
Sep 15, 202513.9513.9713.9313.9513.840.50%29,151
Sep 12, 202513.9313.9313.8413.8813.77-0.79%185,011
Sep 11, 202514.0214.0913.9913.9913.880.14%71,782
Sep 10, 202513.9714.0113.9413.9713.860.72%48,799
Sep 9, 202513.9713.9813.8713.8713.76-0.86%39,007
Sep 8, 202513.9914.0213.9413.9913.880.65%793,131
Sep 5, 202513.9614.0013.9013.9013.790.94%61,272
Sep 4, 202513.6913.7713.6613.7713.661.14%43,405
Sep 3, 202513.5213.6713.5213.6213.510.85%21,832
Sep 2, 202513.4713.5413.4713.5013.39-0.88%39,969
Aug 29, 202513.5913.6513.5813.6213.51-748,642
Aug 28, 202513.5613.6513.5613.6213.510.15%40,300
Aug 27, 202513.4713.6013.4613.6013.490.67%17,214
Aug 26, 202513.4413.5413.4313.5113.400.52%32,835
Aug 25, 202513.4513.4913.4213.4413.29-0.52%36,102
Aug 22, 202513.3613.5513.3513.5113.361.50%47,708
Aug 21, 202513.3813.3813.2713.3113.17-0.97%43,148
Aug 20, 202513.3813.4713.3713.4413.290.52%189,852
Aug 19, 202513.3413.4013.3413.3713.220.60%150,453
Aug 18, 202513.3413.3413.2613.2913.15-0.23%73,692
Aug 15, 202513.3713.4013.3013.3213.17-0.52%92,456
Aug 14, 202513.4513.4513.3713.3913.24-1.03%92,356
Aug 13, 202513.4913.5513.4913.5313.381.05%69,114
Aug 12, 202513.3413.3913.3313.3913.24-0.07%23,388
Aug 11, 202513.4113.4313.3813.4013.250.07%105,923
Aug 8, 202513.4213.4213.3713.3913.24-0.67%122,072
Aug 7, 202513.5213.5413.4713.4813.33-0.37%18,229
Aug 6, 202513.4813.5413.4313.5313.38-37,697
Aug 5, 202513.5113.5713.5013.5313.38-0.22%149,068
Aug 4, 202513.5513.5913.4713.5613.410.15%1,933,982
Aug 1, 202513.4013.5413.4013.5413.393.44%98,690
Jul 31, 202513.1313.1813.0813.0912.950.08%45,021
Jul 30, 202513.0913.1813.0713.0812.94-0.98%47,037
Jul 29, 202513.0813.2113.0813.2113.071.69%28,419
Jul 28, 202513.0013.0312.9812.9912.85-1.00%169,750
Jul 25, 202513.0513.1313.0413.1212.930.47%37,404
Jul 24, 202512.9813.0912.9713.0612.87-0.31%135,869
Jul 23, 202513.1713.1913.1013.1012.91-1.13%31,134
Jul 22, 202513.2113.2713.2113.2513.060.68%27,070
Jul 21, 202513.1913.2213.1413.1612.970.92%72,884
Jul 18, 202513.0413.0713.0113.0412.850.77%150,609
Jul 17, 202512.9913.0212.9212.9412.75-0.22%143,064