Simplify Short Term Treasury Futures Strategy ETF - TUA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2025	22.54	22.27	22.27	22.56	22.22	1.21M
April 30, 2025	22.42	22.5	22.5	22.51	22.41	1.24M
April 29, 2025	22.29	22.38	22.38	22.39	22.28	1.29M
April 28, 2025	22.16	22.31	22.31	22.33	22.15	1.21M
April 25, 2025	22.08	22.15	22.15	22.16	22.05	879,309
April 24, 2025	22.15	22.18	22.1	22.18	22.11	1.15M
April 23, 2025	22.16	22.05	21.97	22.22	22	2.96M
April 22, 2025	22.21	22.14	22.14	22.24	22.14	1.6M
April 21, 2025	22.25	22.28	22.28	22.37	22.25	1.33M
April 17, 2025	22.23	22.21	22.21	22.28	22.15	611,282
April 16, 2025	22.18	22.22	22.22	22.25	22.13	981,800
April 15, 2025	22.06	22.08	22.08	22.15	22.06	1.22M
April 14, 2025	21.89	22.06	22.06	22.13	21.89	1.98M
April 11, 2025	22.02	21.83	21.83	22.02	21.82	2.92M
April 10, 2025	22.07	22.05	22.05	22.21	22.02	1.53M
April 09, 2025	22.36	22.04	22.04	22.44	21.67	3.51M
April 08, 2025	22.11	22.36	22.36	22.48	22.07	2.56M
April 07, 2025	22.55	22.26	22.26	22.62	21.99	1.71M
April 04, 2025	22.7	22.44	22.44	22.82	22.4	1.22M
April 03, 2025	22.28	22.37	22.37	22.41	22.26	1.31M
April 02, 2025	22.07	21.93	21.93	22.07	21.87	452,860
April 01, 2025	21.95	21.99	21.99	22.07	21.95	896,449
March 31, 2025	22	21.97	21.97	22.03	21.89	431,200
March 28, 2025	21.81	21.91	21.91	21.94	21.79	1.48M
March 27, 2025	21.72	21.73	21.73	21.76	21.69	774,821
March 26, 2025	21.7	21.68	21.68	21.73	21.66	521,826
March 25, 2025	21.75	21.78	21.73	21.81	21.73	427,500
March 24, 2025	21.82	21.73	21.68	21.83	21.72	618,002
March 21, 2025	21.96	21.92	21.92	21.99	21.9	590,710
March 20, 2025	21.97	21.89	21.89	21.97	21.84	997,100
March 19, 2025	21.64	21.84	21.84	21.86	21.6	1.02M
March 18, 2025	21.69	21.71	21.71	21.74	21.65	1.16M
March 17, 2025	21.73	21.68	21.68	21.78	21.66	701,397
March 14, 2025	21.85	21.73	21.73	21.86	21.73	1.23M
March 13, 2025	21.79	21.91	21.91	21.94	21.76	1.53M
March 12, 2025	21.78	21.79	21.79	21.89	21.76	1.02M
March 11, 2025	22.03	21.91	21.91	22.08	21.89	602,032
March 10, 2025	21.94	22	22	22.05	21.89	522,832
March 07, 2025	21.98	21.78	21.78	21.99	21.73	382,914
March 06, 2025	21.83	21.85	21.85	21.89	21.75	308,845
March 05, 2025	22	21.78	21.78	22.01	21.78	355,900
March 04, 2025	21.98	21.91	21.91	22.12	21.86	1.66M
March 03, 2025	21.71	21.89	21.89	21.91	21.7	529,273
February 28, 2025	21.68	21.81	21.81	21.82	21.65	762,000
February 27, 2025	21.54	21.65	21.65	21.65	21.53	190,549
February 26, 2025	21.54	21.62	21.62	21.64	21.49	844,548
February 25, 2025	21.53	21.55	21.55	21.61	21.52	468,300
February 24, 2025	21.34	21.45	21.4	21.48	21.34	1.04M
February 21, 2025	21.25	21.4	21.35	21.43	21.25	886,937
February 20, 2025	21.26	21.25	21.2	21.28	21.23	659,700
February 19, 2025	21.18	21.24	21.19	21.24	21.16	1.22M
February 18, 2025	21.2	21.16	21.11	21.21	21.15	777,337
February 14, 2025	21.24	21.23	21.18	21.28	21.22	282,840
February 13, 2025	21.1	21.12	21.07	21.15	21.1	253,100
February 12, 2025	21.03	21.03	20.98	21.04	20.98	568,900
February 11, 2025	21.17	21.17	21.12	21.18	21.14	160,105
February 10, 2025	21.18	21.19	21.14	21.24	21.18	98,706
February 07, 2025	21.22	21.18	21.13	21.24	21.16	173,833
February 06, 2025	21.31	21.32	21.27	21.35	21.3	141,615
February 05, 2025	21.35	21.38	21.33	21.41	21.34	313,038

Simplify Short Term Treasury Futures Strategy ETF (TUA) AMEX