Simplify Exchange Traded Funds - Simplify Risk Parity Treasury ETF (TYA) Historical Stock Data
12.38 ↑0.07 (0.53%)
As of April 19, 2024, 12:18pm EST.
Historical Data
In the past 30 trading days, TYA is up 0.03% a day on average. There have been 16 days where Simplify Exchange Traded Funds - Simplify Risk Parity Treasury ETF closed green and 14 days where TYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 12.33 | 12.32 | ↓$0.02 (-0.14%) | 12.28 | 12.34 | 6.89K |
| 2024-04-17 | 12.36 | 12.45 | ↑$0.09 (0.74%) | 12.31 | 12.47 | 81.75K |
| 2024-04-16 | 12.25 | 12.26 | ↑$0.01 (0.12%) | 12.21 | 12.33 | 14.85K |
| 2024-04-15 | 12.38 | 12.39 | ↑$0.01 (0.08%) | 12.24 | 12.39 | 31.29K |
| 2024-04-12 | 12.59 | 12.61 | ↑$0.02 (0.14%) | 12.59 | 12.66 | 14.63K |
| 2024-04-11 | 12.52 | 12.45 | ↓$0.07 (-0.59%) | 12.41 | 12.53 | 15.71K |
| 2024-04-10 | 12.66 | 12.50 | ↓$0.16 (-1.26%) | 12.47 | 12.66 | 13.21K |
| 2024-04-09 | 12.96 | 12.98 | ↑$0.02 (0.12%) | 12.95 | 13.00 | 7.95K |
| 2024-04-08 | 12.85 | 12.84 | ↓$0.01 (-0.12%) | 12.81 | 12.86 | 40.37K |
| 2024-04-05 | 12.97 | 12.94 | ↓$0.03 (-0.23%) | 12.94 | 13.02 | 8.56K |
| 2024-04-04 | 13.08 | 13.15 | ↑$0.07 (0.54%) | 13.02 | 13.17 | 22.53K |
| 2024-04-03 | 12.86 | 13.05 | ↑$0.19 (1.48%) | 12.86 | 13.05 | 17.76K |
| 2024-04-02 | 12.95 | 13.02 | ↑$0.07 (0.50%) | 12.92 | 13.02 | 17.76K |
| 2024-04-01 | 13.25 | 13.06 | ↓$0.19 (-1.43%) | 13.04 | 13.25 | 172.31K |
| 2024-03-28 | 13.35 | 13.35 | ↑$0.00 (0.00%) | 13.35 | 13.41 | 34.70K |
| 2024-03-27 | 13.33 | 13.41 | ↑$0.08 (0.58%) | 13.32 | 13.41 | 17.96K |
| 2024-03-26 | 13.23 | 13.33 | ↑$0.10 (0.76%) | 13.23 | 13.33 | 30.93K |
| 2024-03-25 | 13.27 | 13.27 | ↑$0.00 (0.00%) | 13.26 | 13.28 | 7.43K |
| 2024-03-22 | 13.37 | 13.36 | ↓$0.01 (-0.07%) | 13.34 | 13.37 | 16.30K |
| 2024-03-21 | 13.23 | 13.20 | ↓$0.03 (-0.20%) | 13.18 | 13.23 | 31.58K |
| 2024-03-20 | 13.13 | 13.24 | ↑$0.10 (0.78%) | 13.13 | 13.24 | 8.55K |
| 2024-03-19 | 13.09 | 13.12 | ↑$0.03 (0.23%) | 13.08 | 13.13 | 9.25K |
| 2024-03-18 | 13.02 | 13.02 | ↑$0.00 (0.00%) | 13.00 | 13.04 | 6.04K |
| 2024-03-15 | 13.09 | 13.09 | ↓$0.00 (-0.04%) | 13.07 | 13.12 | 15.39K |
| 2024-03-14 | 13.24 | 13.15 | ↓$0.10 (-0.72%) | 13.13 | 13.24 | 49.86K |
| 2024-03-13 | 13.42 | 13.40 | ↓$0.02 (-0.15%) | 13.36 | 13.46 | 15.85K |
| 2024-03-12 | 13.52 | 13.49 | ↓$0.04 (-0.26%) | 13.47 | 13.52 | 208.85K |
| 2024-03-11 | 13.69 | 13.64 | ↓$0.05 (-0.37%) | 13.61 | 13.69 | 7.50K |
| 2024-03-08 | 13.71 | 13.69 | ↓$0.02 (-0.16%) | 13.66 | 13.73 | 5.99K |
| 2024-03-07 | 13.59 | 13.65 | ↑$0.06 (0.44%) | 13.58 | 13.66 | 10.07K |
Create an account or log in to view more rows.
$TYA let’s go baby!
$TYA my hands are made out of diamonds
$TYA what caused the sell off in an otherwise good tech market today?
$TYA the future is so bright .. I gotta wear shades..
$TYA MACD turned bullish
$TYA Lol she wants higher
$TYA what a horse shit show!
$TYA Here we go!!!
$TYA buy more doomers!!!
$TYA How can this stock move so little? Damn