Simplify Exchange Traded Funds - Simplify Short Term Treasury Futures Strategy ETF (TUA) Historical Stock Data
21.03 ↑0.13 (0.62%)
As of May 1, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, TUA is up 0.04% a day on average. There have been 18 days where Simplify Exchange Traded Funds - Simplify Short Term Treasury Futures Strategy ETF closed green and 12 days where TUA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-01 | 20.95 | 21.03 | ↑$0.08 (0.38%) | 20.87 | 21.11 | 317.37K |
2024-04-30 | 20.93 | 20.90 | ↓$0.03 (-0.14%) | 20.86 | 20.94 | 310.31K |
2024-04-29 | 21.00 | 21.01 | ↑$0.01 (0.05%) | 20.97 | 21.03 | 265.30K |
2024-04-26 | 20.99 | 20.95 | ↓$0.04 (-0.19%) | 20.95 | 21.01 | 239.65K |
2024-04-25 | 20.94 | 20.97 | ↑$0.03 (0.14%) | 20.90 | 20.99 | 342.02K |
2024-04-24 | 21.20 | 21.21 | ↑$0.01 (0.05%) | 21.16 | 21.21 | 197.37K |
2024-04-23 | 21.11 | 21.25 | ↑$0.14 (0.66%) | 21.11 | 21.28 | 243.97K |
2024-04-22 | 21.11 | 21.14 | ↑$0.03 (0.14%) | 21.11 | 21.19 | 219.56K |
2024-04-19 | 21.13 | 21.13 | ↑$0.00 (0.00%) | 21.11 | 21.17 | 252.87K |
2024-04-18 | 21.17 | 21.11 | ↓$0.06 (-0.28%) | 21.09 | 21.17 | 395.56K |
2024-04-17 | 21.17 | 21.22 | ↑$0.05 (0.24%) | 21.16 | 21.25 | 1.53M |
2024-04-16 | 21.16 | 21.15 | ↓$0.01 (-0.05%) | 21.06 | 21.19 | 1.09M |
2024-04-15 | 21.12 | 21.22 | ↑$0.10 (0.47%) | 21.07 | 21.23 | 654.65K |
2024-04-12 | 21.30 | 21.28 | ↓$0.02 (-0.09%) | 21.27 | 21.35 | 1.25M |
2024-04-11 | 21.19 | 21.19 | ↑$0.00 (0.00%) | 21.13 | 21.22 | 427.24K |
2024-04-10 | 21.22 | 21.15 | ↓$0.07 (-0.33%) | 21.11 | 21.25 | 1.22M |
2024-04-09 | 21.62 | 21.63 | ↑$0.01 (0.05%) | 21.61 | 21.67 | 407.14K |
2024-04-08 | 21.58 | 21.54 | ↓$0.04 (-0.19%) | 21.53 | 21.60 | 369.30K |
2024-04-05 | 21.72 | 21.63 | ↓$0.09 (-0.41%) | 21.62 | 21.76 | 315.53K |
2024-04-04 | 21.78 | 21.85 | ↑$0.07 (0.32%) | 21.72 | 21.87 | 242.28K |
2024-04-03 | 21.64 | 21.78 | ↑$0.14 (0.65%) | 21.64 | 21.78 | 1.20M |
2024-04-02 | 21.69 | 21.73 | ↑$0.04 (0.18%) | 21.67 | 21.73 | 456.30K |
2024-04-01 | 21.86 | 21.68 | ↓$0.18 (-0.82%) | 21.66 | 21.86 | 1.02M |
2024-03-28 | 21.90 | 21.87 | ↓$0.03 (-0.14%) | 21.86 | 21.94 | 455.35K |
2024-03-27 | 21.96 | 21.98 | ↑$0.02 (0.09%) | 21.96 | 22.02 | 757.67K |
2024-03-26 | 21.90 | 21.96 | ↑$0.06 (0.27%) | 21.88 | 21.96 | 205.93K |
2024-03-25 | 21.98 | 21.93 | ↓$0.05 (-0.23%) | 21.91 | 21.99 | 244.92K |
2024-03-22 | 22.03 | 22.03 | ↑$0.00 (0.00%) | 22.01 | 22.05 | 135.44K |
2024-03-21 | 21.98 | 21.91 | ↓$0.07 (-0.32%) | 21.91 | 21.98 | 311.93K |
2024-03-20 | 21.82 | 21.98 | ↑$0.16 (0.73%) | 21.81 | 22.01 | 0.91M |
Create an account or log in to view more rows.
$TUA Growth/Value
$TUA bull flag
breakout!
$TUA we like the stock
$TUA still bullish
$TUA nice
$TUA another bear trap
$TUA lmfao
lfg babies
$TUA I already know
tomorrow the bulls going to say "next week" just like every week.
$TUA whats the target for Friday close?
$TUA I actually want the market pullback 5% is pretty crazy how this market keep going and going