Skip to main content

Simplify Risk Parity Treasury ETF (NY: TYA )

14.01 -0.17 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 14.16 14.20 14.01 14.01 47,376 -0.17(-1.20%)
Aug 29, 2024 14.16 14.18 14.12 14.18 35,186 -0.07(-0.49%)
Aug 28, 2024 14.24 14.28 14.22 14.25 23,952 +0.00(+0.00%)
Aug 27, 2024 14.17 14.26 14.16 14.25 45,639 -0.02(-0.11%)
Aug 26, 2024 14.37 14.37 14.26 14.27 126,737 -0.05(-0.38%)
Aug 23, 2024 14.23 14.34 14.19 14.32 95,411 +0.15(+1.05%)
Aug 22, 2024 14.24 14.25 14.11 14.17 30,919 -0.18(-1.25%)
Aug 21, 2024 14.30 14.42 14.28 14.35 891,672 +0.09(+0.66%)
Aug 20, 2024 14.18 14.27 14.18 14.26 36,685 +0.12(+0.88%)
Aug 19, 2024 14.08 14.17 14.08 14.13 18,524 +0.02(+0.14%)
Aug 16, 2024 14.11 14.12 14.01 14.11 34,561 +0.06(+0.42%)
Aug 15, 2024 14.00 14.07 13.97 14.05 72,859 -0.24(-1.67%)
Aug 14, 2024 14.24 14.35 14.24 14.29 25,165 +0.01(+0.07%)
Aug 13, 2024 14.25 14.28 14.20 14.28 79,518 +0.16(+1.13%)
Aug 12, 2024 13.98 14.14 13.97 14.12 137,814 +0.10(+0.71%)
Aug 09, 2024 14.08 14.12 13.99 14.02 81,592 +0.09(+0.64%)
Aug 08, 2024 13.87 13.93 13.85 13.93 50,814 -0.11(-0.78%)
Aug 07, 2024 14.05 14.06 13.96 14.04 461,985 -0.10(-0.70%)
Aug 06, 2024 14.33 14.34 14.10 14.14 46,310 -0.29(-2.00%)
Aug 05, 2024 14.67 14.71 14.24 14.43 84,545 +0.01(+0.07%)
Aug 02, 2024 14.19 14.44 14.19 14.42 36,880 +0.52(+3.73%)
Aug 01, 2024 13.76 13.93 13.76 13.90 23,663 +0.16(+1.16%)
Jul 31, 2024 13.65 13.74 13.51 13.74 15,586 +0.25(+1.85%)
Jul 30, 2024 13.53 13.53 13.41 13.49 171,174 +0.06(+0.44%)
Jul 29, 2024 13.44 13.44 13.37 13.43 11,967 +0.06(+0.45%)
Jul 26, 2024 13.34 13.38 13.33 13.37 10,405 +0.13(+0.98%)
Jul 25, 2024 13.19 13.33 13.19 13.24 30,288 +0.07(+0.53%)
Jul 24, 2024 13.29 13.32 13.15 13.17 15,324 -0.03(-0.25%)
Jul 23, 2024 13.20 13.26 13.21 13.21 17,225 +0.03(+0.25%)
Jul 22, 2024 13.24 13.24 13.13 13.17 18,788 -0.03(-0.26%)
Jul 19, 2024 13.19 13.23 13.19 13.21 3,620 -0.12(-0.93%)
Jul 18, 2024 13.33 13.40 13.32 13.33 28,382 -0.08(-0.59%)
Jul 17, 2024 13.34 13.42 13.32 13.41 20,253 +0.01(+0.07%)
Jul 16, 2024 13.31 13.40 13.28 13.40 18,270 +0.13(+0.97%)
Jul 15, 2024 13.27 13.33 13.23 13.27 15,535 -0.05(-0.37%)
Jul 12, 2024 13.29 13.33 13.27 13.32 17,030 +0.06(+0.45%)
Jul 11, 2024 13.29 13.36 13.26 13.26 32,180 +0.22(+1.67%)
Jul 10, 2024 13.09 13.09 13.04 13.05 18,342 +0.01(+0.08%)
Jul 09, 2024 13.06 13.06 12.99 13.04 14,047 -0.04(-0.30%)
Jul 08, 2024 13.04 13.12 13.04 13.08 206,240 -0.03(-0.23%)
Jul 05, 2024 13.02 13.11 13.01 13.11 8,867 +0.21(+1.61%)
Jul 03, 2024 12.78 12.93 12.76 12.90 10,999 +0.20(+1.56%)
Jul 02, 2024 12.74 12.74 12.67 12.70 24,459 +0.10(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.