Simplify Exchange Traded Funds - Simplify Short Term Treasury Futures Strategy ETF (TUA) Historical Stock Data
21.11 ↓0.11 (-0.52%)
As of April 18, 2024, 2:47pm EST.
Historical Data
In the past 30 trading days, TUA is down -0.05% a day on average. There have been 13 days where Simplify Exchange Traded Funds - Simplify Short Term Treasury Futures Strategy ETF closed green and 17 days where TUA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 21.78 | 21.80 | ↑$0.02 (0.09%) | 21.78 | 21.81 | 483.72K |
| 2024-03-18 | 21.73 | 21.71 | ↓$0.02 (-0.09%) | 21.67 | 21.73 | 247.67K |
| 2024-03-15 | 21.76 | 21.72 | ↓$0.04 (-0.18%) | 21.71 | 21.78 | 423.84K |
| 2024-03-14 | 21.89 | 21.82 | ↓$0.07 (-0.34%) | 21.81 | 21.89 | 276.82K |
| 2024-03-13 | 22.04 | 21.97 | ↓$0.07 (-0.32%) | 21.96 | 22.04 | 308.10K |
| 2024-03-12 | 22.11 | 22.04 | ↓$0.07 (-0.32%) | 22.04 | 22.11 | 768.69K |
| 2024-03-11 | 22.25 | 22.19 | ↓$0.06 (-0.27%) | 22.18 | 22.25 | 1.04M |
| 2024-03-08 | 22.39 | 22.30 | ↓$0.09 (-0.40%) | 22.28 | 22.41 | 346.97K |
| 2024-03-07 | 22.18 | 22.23 | ↑$0.05 (0.23%) | 22.17 | 22.25 | 411.19K |
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