UK markets closed

Simplify Short Term Treasury Futures Strategy ETF (TUA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.11+0.12 (+0.57%)
At close: 04:00PM EDT
21.07 -0.04 (-0.19%)
After hours: 04:05PM EDT
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202421.0121.1121.0121.1121.11238,174
30 May 202420.9621.0020.9520.9920.99194,000
29 May 202420.9420.9520.8420.8920.89314,900
28 May 202421.0821.0920.9420.9620.96228,000
24 May 202420.9821.0220.9821.0021.00277,400
24 May 20240.1 Dividend
23 May 202421.2121.2121.0721.1221.021,022,100
22 May 202421.2621.2821.2321.2521.1592,100
21 May 202421.3321.3521.3221.3321.2385,500
20 May 202421.3121.3321.2921.2921.19129,800
17 May 202421.4021.4021.3221.3321.23153,800
16 May 202421.4521.4521.3821.3921.29864,200
15 May 202421.4821.5321.4421.5321.43726,000
14 May 202421.3121.3521.3021.3321.23104,400
13 May 202421.3021.3121.2421.2421.14869,900
10 May 202421.3121.3121.2421.2621.16400,600
09 May 202421.3221.3621.3021.3521.25303,300
08 May 202421.3021.3321.2821.3021.20503,200
07 May 202421.3621.3721.3021.3321.23891,400
06 May 202421.3521.3521.3021.3221.22331,400
03 May 202421.4521.4521.3021.3521.25645,800
02 May 202421.0721.2021.0521.2021.10422,500
01 May 202420.9521.1020.8721.0320.93317,400
30 Apr 202420.9320.9420.8520.9020.80310,300
29 Apr 202421.0021.0320.9721.0120.91265,300
26 Apr 202420.9921.0120.9520.9520.85248,200
25 Apr 202420.9420.9920.9020.9720.87342,000
25 Apr 20240.1 Dividend
24 Apr 202421.2021.2121.1621.2121.01198,800
23 Apr 202421.1121.2821.1021.2521.05244,000
22 Apr 202421.1121.1921.1121.1420.94219,600
19 Apr 202421.1321.1721.1121.1320.93253,200
18 Apr 202421.1721.1721.0921.1120.91395,600
17 Apr 202421.1721.2621.1621.2221.021,526,800
16 Apr 202421.1621.1921.0621.1520.951,094,800
15 Apr 202421.1221.2421.0721.2221.02654,700
12 Apr 202421.3021.3521.2721.2821.081,251,500
11 Apr 202421.1921.2221.1321.1920.99427,200
10 Apr 202421.2221.2521.1021.1520.951,222,300
09 Apr 202421.6221.6721.6121.6321.43407,100
08 Apr 202421.5821.6021.5221.5421.34369,300
05 Apr 202421.7221.7621.6221.6321.43315,500
04 Apr 202421.7821.8621.7221.8521.64242,300
03 Apr 202421.6421.7821.6421.7821.571,200,800
02 Apr 202421.6921.7321.6721.7321.53456,300
01 Apr 202421.8621.8621.6521.6821.481,020,600
28 Mar 202421.9021.9421.8621.8721.66455,300
27 Mar 202421.9622.0221.9521.9821.77757,700
26 Mar 202421.9021.9621.8821.9621.75205,900
25 Mar 202421.9821.9921.9121.9321.72244,900
25 Mar 20240.02 Dividend
22 Mar 202422.0322.0522.0122.0321.80135,600
21 Mar 202421.9821.9821.9121.9121.68311,900
20 Mar 202421.8222.0121.8021.9821.75907,600
19 Mar 202421.7821.8221.7721.8021.57483,800
18 Mar 202421.7321.7421.6721.7121.49247,700
15 Mar 202421.7621.7721.7121.7221.50423,800
14 Mar 202421.8921.8921.8121.8221.59276,800
13 Mar 202422.0422.0421.9621.9721.74308,100
12 Mar 202422.1122.1122.0422.0421.81768,700
11 Mar 202422.2522.2522.1722.1921.961,036,800
08 Mar 202422.3922.4122.2722.3022.07347,000
07 Mar 202422.1822.2522.1722.2322.00411,200
06 Mar 202422.2122.2522.1222.1321.90344,600
05 Mar 202422.1422.2122.0822.1521.92605,300
04 Mar 202422.1022.1222.0122.0521.82217,900
01 Mar 202422.0222.2321.9422.1821.95563,600
29 Feb 202421.9522.0521.9521.9921.76572,000
28 Feb 202421.9021.9721.8921.9621.734,042,000
27 Feb 202421.8621.8921.8021.8321.60233,300
26 Feb 202421.9321.9321.8221.8821.65421,500
26 Feb 20240.1 Dividend
23 Feb 202421.9722.0621.9722.0221.69756,400
22 Feb 202422.0022.0721.9422.0021.67513,400
21 Feb 202422.2022.2322.0622.1021.77797,800
20 Feb 202422.2322.2622.1722.2021.87160,800
16 Feb 202422.0122.1022.0122.1021.77591,000
15 Feb 202422.2922.3122.1922.2221.89601,700
14 Feb 202422.1222.2422.1022.2321.903,097,500
13 Feb 202422.1722.2022.0222.0521.721,014,300
12 Feb 202422.4422.4822.4122.4422.11796,100
09 Feb 202422.4422.4622.4122.4322.102,918,500
08 Feb 202422.5522.5522.4922.5122.18298,800
07 Feb 202422.5922.7022.5622.5822.25241,000
06 Feb 202422.4922.6722.4922.6122.27441,300
05 Feb 202422.5222.5722.4522.4822.15435,400
02 Feb 202422.6922.7522.6122.6822.34896,200
01 Feb 202423.0923.2022.9923.0622.72735,000
31 Jan 202422.9423.1022.8723.0122.671,264,300
30 Jan 202422.8722.8722.6722.7322.39283,500
29 Jan 202422.7822.8522.7722.8322.49201,700
26 Jan 202422.7822.7822.7022.7122.373,983,000
26 Jan 20240.1 Dividend
25 Jan 202422.8722.9322.8222.9022.46445,400
24 Jan 202422.9722.9722.7522.7722.33356,500
23 Jan 202422.7822.8522.7622.8322.391,194,700
22 Jan 202422.8522.8622.7922.8222.38270,800
19 Jan 202422.7922.8622.7522.7922.35449,900
18 Jan 202422.8922.9522.8622.8922.45375,000
17 Jan 202422.9422.9522.8422.8922.451,430,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...