Dark

TYA
Simplify Intermediate Term Treasury Futures Strategy ETF
stock BATS ETF

At Close

Sep 2, 2026 3:25:56 PM EDT

12.03USD+0.208%(+0.03)1,614,033

11.03Bid 13.11Ask 2.08Spread

Pre-market

0.00USD-100.000%(-12.01)0

After-hours

Sep 2, 2026 4:10:30 PM EDT

12.04USD+0.069%(+0.01)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-02	12.0200	12.030000	12.020000	12.0300	+0.208%	1,614,033	0.000%
2026-09-01	12.0400	12.090000	11.991100	12.0050	-0.949%	12,121	+0.208%
2026-08-31	12.1200	12.129100	12.105000	12.1200	-0.493%	14,378	-0.743%
2026-08-28	12.3100	12.310000	12.160000	12.1800	-1.297%	18,454	-1.232%
2026-08-27	12.3700	12.390000	12.320100	12.3400	-0.226%	9,586	-2.512%
2026-08-26	12.3700	12.390000	12.351100	12.3680	-1.066%	16,011	-2.733%
2026-08-25	12.4200	12.501300	12.420000	12.5013	+1.554%	3,289	-3.770%
2026-08-24	12.3400	12.350000	12.310000	12.3100	+0.326%	15,010	-2.275%
2026-08-21	12.3200	12.320000	12.260000	12.2700	-0.648%	8,321	-1.956%
2026-08-20	12.3400	12.380000	12.320000	12.3500	-1.042%	9,807	-2.591%
2026-08-19	12.4750	12.480000	12.380000	12.4800	+1.011%	26,372	-3.606%
2026-08-18	12.3400	12.370000	12.330000	12.3551	+0.204%	30,211	-2.631%
2026-08-17	12.3700	12.380000	12.320000	12.3300	-0.405%	26,241	-2.433%
2026-08-14	12.4700	12.470000	12.360000	12.3801	-0.721%	5,703	-2.828%
2026-08-13	12.5000	12.540000	12.470000	12.4700	+0.972%	24,921	-3.528%
2026-08-12	12.3900	12.409900	12.340000	12.3500	+0.284%	12,706	-2.591%
2026-08-11	12.3300	12.360000	12.305000	12.3150	+0.367%	58,002	-2.314%
2026-08-10	12.3250	12.328000	12.260000	12.2700	-1.088%	12,254	-1.956%
2026-08-07	12.4200	12.425000	12.379900	12.4050	+0.527%	9,945	-3.023%
2026-08-06	12.3900	12.400000	12.304100	12.3400	-0.925%	35,896	-2.512%
2026-08-05	12.4200	12.475000	12.409100	12.4552	+0.133%	12,988	-3.414%
2026-08-04	12.4100	12.455000	12.400000	12.4387	+1.244%	12,817	-3.286%
2026-08-03	12.2750	12.300000	12.270000	12.2859	+0.457%	15,632	-2.083%
2026-07-31	12.1720	12.230000	12.150000	12.2300	-0.731%	11,268	-1.635%
2026-07-30	12.3200	12.350000	12.290100	12.3200	+0.152%	19,268	-2.354%
2026-07-29	12.3500	12.390000	12.290000	12.3013	-0.996%	10,167	-2.205%
2026-07-28	12.3601	12.455000	12.360100	12.4250	+0.445%	25,656	-3.179%
2026-07-27	12.3300	12.399100	12.321100	12.3700	+0.692%	6,508	-2.749%
2026-07-24	12.2927	12.330000	12.270600	12.2850	+0.523%	35,592	-2.076%
2026-07-23	12.2080	12.240000	12.181700	12.2211	-0.803%	19,081	-1.564%
2026-07-22	12.3499	12.350000	12.300100	12.3200	-0.725%	14,250	-2.354%
2026-07-21	12.4100	12.430000	12.370000	12.4100	-0.560%	80,736	-3.062%
2026-07-20	12.5200	12.520000	12.451000	12.4799	-0.875%	8,284	-3.605%
2026-07-17	12.6900	12.690000	12.585000	12.5900	+0.239%	4,524	-4.448%
2026-07-16	12.5200	12.570000	12.510000	12.5600	-0.158%	6,424	-4.220%
2026-07-15	12.5500	12.610000	12.550000	12.5799	+0.881%	16,001	-4.371%
2026-07-14	12.5050	12.550000	12.460000	12.4700	+0.605%	115,155	-3.528%
2026-07-13	12.4800	12.480000	12.390000	12.3950	-1.235%	11,532	-2.945%
2026-07-10	12.5700	12.586551	12.515000	12.5500	-0.238%	14,256	-4.143%
2026-07-09	12.5400	12.620000	12.530000	12.5800	+0.650%	29,766	-4.372%
2026-07-08	12.5000	12.500500	12.445000	12.4987	-0.567%	15,400	-3.750%
2026-07-07	12.6780	12.680000	12.570000	12.5700	-1.334%	17,449	-4.296%
2026-07-06	12.7100	12.740000	12.680000	12.7400	+0.236%	33,882	-5.573%
2026-07-02	12.6800	12.760000	12.680000	12.7100	+0.079%	12,506	-5.350%
2026-07-01	12.7400	12.750100	12.682700	12.7000	-0.526%	63,518	-5.276%
2026-06-30	12.8600	12.860000	12.760200	12.7671	-1.336%	17,292	-5.773%
2026-06-29	12.9300	12.940000	12.900000	12.9400	-0.077%	33,449	-7.032%
2026-06-26	12.9400	12.950000	12.920000	12.9500	+0.622%	51,601	-7.104%
2026-06-25	12.9000	12.909800	12.840000	12.8700	+0.078%	27,282	-6.527%
2026-06-24	12.8100	12.875000	12.790100	12.8600	+1.781%	28,333	-6.454%
2026-06-23	12.6710	12.680000	12.635000	12.6350	+0.265%	20,810	-4.788%
2026-06-22	12.6250	12.640000	12.590100	12.6016	-0.893%	16,391	-4.536%
2026-06-18	12.7699	12.800000	12.715000	12.7152	+0.754%	16,888	-5.389%
2026-06-17	12.8200	12.830000	12.610000	12.6200	-1.483%	29,341	-4.675%
2026-06-16	12.7700	12.850000	12.750000	12.8100	+0.549%	794,778	-6.089%
2026-06-15	12.7900	12.805000	12.726900	12.7400	+0.359%	68,525	-5.573%
2026-06-12	12.6900	12.710000	12.640000	12.6944	-0.514%	7,200	-5.234%
2026-06-11	12.5600	12.760000	12.560000	12.7600	+1.775%	28,311	-5.721%
2026-06-10	12.5800	12.600000	12.510000	12.5375	-0.249%	13,433	-4.048%
2026-06-09	12.5584	12.580600	12.520000	12.5688	+0.631%	22,278	-4.287%
2026-06-08	12.5800	12.585000	12.490000	12.4900	-0.319%	62,013	-3.683%
2026-06-05	12.5500	12.560000	12.500000	12.5300	-1.377%	76,391	-3.990%
2026-06-04	12.7200	12.760000	12.695000	12.7050	+0.276%	28,287	-5.313%
2026-06-03	12.6600	12.696600	12.635000	12.6700	-0.627%	207,986	-5.051%
2026-06-02	12.7700	12.770000	12.730000	12.7500	+0.134%	16,641	-5.647%
2026-06-01	12.6400	12.733000	12.620000	12.7330	-0.446%	36,585	-5.521%
2026-05-29	12.7900	12.830000	12.770000	12.7900	+0.157%	20,349	-5.942%
2026-05-28	12.7000	12.800000	12.700000	12.7700	+0.551%	17,531	-5.795%
2026-05-27	12.7200	12.750000	12.700000	12.7000	+0.079%	17,914	-5.276%
2026-05-26	12.6900	12.695000	12.640000	12.6900	+0.894%	79,970	-5.201%
2026-05-22	12.6000	12.600000	12.480000	12.5776	+0.060%	7,559	-4.354%
2026-05-21	12.4200	12.580000	12.390000	12.5700	+0.080%	41,610	-4.296%
2026-05-20	12.3600	12.580000	12.350000	12.5600	+1.783%	75,733	-4.220%
2026-05-19	12.3400	12.375000	12.270000	12.3400	-1.122%	50,733	-2.512%
2026-05-18	12.5300	12.570000	12.425000	12.4800	-0.080%	219,118	-3.606%
2026-05-15	12.5600	12.560000	12.470900	12.4900	-2.039%	145,776	-3.683%
2026-05-14	12.8600	12.860000	12.750000	12.7500	-0.313%	245,028	-5.647%
2026-05-13	12.7700	12.790000	12.740000	12.7900	+0.235%	9,740	-5.942%
2026-05-12	12.8100	12.810000	12.760000	12.7600	-1.085%	7,423	-5.721%
2026-05-11	12.9800	12.980000	12.895000	12.9000	-0.998%	56,621	-6.744%
2026-05-08	13.0400	13.050000	13.010000	13.0300	+0.618%	21,249	-7.675%
2026-05-07	13.1100	13.110000	12.935000	12.9500	-0.758%	55,787	-7.104%
2026-05-06	13.0250	13.055000	13.005000	13.0489	+1.311%	27,693	-7.808%
2026-05-05	12.8700	12.920000	12.860000	12.8800	+0.468%	39,949	-6.599%
2026-05-04	12.9100	12.910000	12.770000	12.8200	-1.004%	48,093	-6.162%
2026-05-01	12.9500	13.050400	12.930000	12.9500	+0.155%	19,168	-7.104%
2026-04-30	12.9500	12.970000	12.930000	12.9300	+0.427%	25,686	-6.961%
2026-04-29	12.9400	12.950000	12.840000	12.8750	-1.492%	41,389	-6.563%
2026-04-28	13.0389	13.070000	13.010000	13.0700	-0.381%	52,911	-7.957%
2026-04-27	13.1400	13.162000	13.089000	13.1200	-0.606%	17,962	-8.308%
2026-04-24	13.1100	13.230000	13.090000	13.2000	+0.304%	68,664	-8.864%
2026-04-23	13.2200	13.240000	13.090000	13.1600	-0.342%	19,277	-8.587%
2026-04-22	13.2700	13.270000	13.205200	13.2052	+0.115%	4,295	-8.900%
2026-04-21	13.2900	13.290000	13.190000	13.1900	-1.199%	56,685	-8.795%
2026-04-20	13.3700	13.370000	13.310000	13.3500	-0.217%	92,377	-9.888%
2026-04-17	13.3500	13.410000	13.350000	13.3790	+1.279%	30,013	-10.083%
2026-04-16	13.2300	13.265000	13.185000	13.2100	-0.339%	54,732	-8.933%
2026-04-15	13.2900	13.290000	13.220000	13.2550	-0.563%	10,636	-9.242%
2026-04-14	13.1950	13.330000	13.195000	13.3300	+0.891%	110,007	-9.752%
2026-04-13	13.1383	13.212300	13.100000	13.2123	+0.616%	20,245	-8.948%
2026-04-10	13.1523	13.190000	13.120000	13.1314	-0.514%	11,452	-8.388%
2026-04-09	13.1700	13.265000	13.130000	13.1992	+0.070%	14,328	-8.858%
2026-04-08	13.2650	13.270000	13.180000	13.1900	+0.381%	63,111	-8.795%
2026-04-07	13.0450	13.150000	12.955000	13.1400	+0.704%	57,151	-8.447%
2026-04-06	13.0300	13.100000	13.030000	13.0481	-0.586%	109,919	-7.803%
2026-04-02	13.0700	13.180000	13.050000	13.1250	+0.344%	116,468	-8.343%
2026-04-01	13.0700	13.160000	13.061600	13.0800	-0.381%	104,214	-8.028%
2026-03-31	13.1400	13.166554	13.088147	13.1300	+0.613%	45,816	-8.378%
2026-03-30	13.0200	13.090000	13.010000	13.0500	+1.874%	64,045	-7.816%
2026-03-27	12.6900	12.850000	12.690000	12.8100	+0.156%	69,132	-6.089%
2026-03-26	12.9800	12.980000	12.790000	12.7900	-2.441%	7,546	-5.942%
2026-03-25	13.0800	13.110000	13.030000	13.1100	+1.392%	19,659	-8.238%
2026-03-24	12.9500	13.000000	12.850600	12.9300	-1.033%	21,154	-6.961%
2026-03-23	12.9800	13.135000	12.960000	13.0650	+0.888%	36,597	-7.922%
2026-03-20	13.0900	13.098000	12.935900	12.9500	-2.264%	40,082	-7.104%
2026-03-19	13.1700	13.310000	13.170000	13.2500	-0.226%	37,141	-9.208%
2026-03-18	13.4200	13.425500	13.280000	13.2800	-1.372%	68,136	-9.413%
2026-03-17	13.4700	13.499900	13.450000	13.4648	+0.334%	18,280	-10.656%
2026-03-16	13.4000	13.422000	13.360000	13.4200	+1.168%	35,922	-10.358%
2026-03-13	13.3300	13.360000	13.240000	13.2650	-0.113%	21,595	-9.310%
2026-03-12	13.3500	13.390700	13.250000	13.2800	-1.102%	19,410	-9.413%
2026-03-11	13.5000	13.505000	13.414300	13.4280	-1.119%	23,643	-10.411%
2026-03-10	13.6600	13.680000	13.570000	13.5800	-0.658%	51,401	-11.414%
2026-03-09	13.5312	13.679900	13.510000	13.6700	+0.662%	93,818	-11.997%
2026-03-06	13.5100	13.680000	13.490000	13.5801	-0.146%	101,658	-11.414%
2026-03-05	13.5900	13.620000	13.560000	13.6000	-0.875%	65,415	-11.544%
2026-03-04	13.8000	13.800000	13.720000	13.7200	-0.508%	312,067	-12.318%
2026-03-03	13.6700	13.827100	13.660000	13.7900	-0.289%	83,759	-12.763%
2026-03-02	13.9400	13.940000	13.780000	13.8300	-1.679%	268,181	-13.015%
2026-02-27	14.0200	14.090000	14.008000	14.0661	+0.977%	96,604	-14.475%
2026-02-26	13.8400	13.930000	13.840000	13.9300	+0.796%	59,581	-13.640%
2026-02-25	13.8200	13.858600	13.813700	13.8200	-0.289%	34,341	-12.952%
2026-02-24	13.8800	13.880000	13.839900	13.8600	-0.465%	16,203	-13.203%
2026-02-23	13.8200	13.930000	13.820000	13.9248	+0.978%	123,920	-13.607%
2026-02-20	13.7814	13.790000	13.740000	13.7900	+0.036%	30,152	-12.763%
2026-02-19	13.7500	13.800000	13.740000	13.7850	+0.218%	51,616	-12.731%
2026-02-18	13.7700	13.790000	13.755000	13.7550	-0.575%	11,084	-12.541%
2026-02-17	13.8700	13.870000	13.813100	13.8346	-0.111%	15,001	-13.044%
2026-02-13	13.8268	13.860000	13.810500	13.8500	+1.021%	38,633	-13.141%
2026-02-12	13.5700	13.720000	13.570000	13.7100	+1.330%	17,570	-12.254%
2026-02-11	13.4889	13.575000	13.488900	13.5300	-0.617%	11,994	-11.086%
2026-02-10	13.5900	13.635000	13.590000	13.6140	+0.844%	6,570	-11.635%
2026-02-09	13.4600	13.500000	13.455500	13.5000	+0.260%	26,356	-10.889%
2026-02-06	13.4500	13.470000	13.440000	13.4650	-0.259%	5,781	-10.657%
2026-02-05	13.4000	13.510000	13.373400	13.5000	+1.864%	15,873	-10.889%
2026-02-04	13.2600	13.320000	13.250000	13.2530	-0.353%	8,704	-9.228%
2026-02-03	13.2600	13.309900	13.242800	13.3000	+0.203%	16,976	-9.549%
2026-02-02	13.3500	13.350000	13.270000	13.2730	-0.614%	25,243	-9.365%
2026-01-30	13.3400	13.379900	13.340000	13.3550	-0.037%	16,788	-9.921%
2026-01-29	13.2700	13.389900	13.270000	13.3600	+0.300%	27,123	-9.955%
2026-01-28	13.3100	13.320000	13.255500	13.3200	-0.150%	18,122	-9.685%
2026-01-27	13.3500	13.380000	13.330000	13.3400	-0.224%	84,702	-9.820%
2026-01-26	13.3800	13.406400	13.370000	13.3700	+0.225%	20,033	-10.022%
2026-01-23	13.3000	13.350000	13.278800	13.3400	+0.376%	21,773	-9.820%
2026-01-22	13.2800	13.310000	13.250000	13.2900	-0.188%	438,598	-9.481%
2026-01-21	13.2700	13.328200	13.258100	13.3150	+0.491%	451,329	-9.651%
2026-01-20	13.2500	13.310000	13.230000	13.2500	-0.860%	171,641	-9.208%
2026-01-16	13.4700	13.470000	13.340100	13.3650	-1.000%	16,742	-9.989%
2026-01-15	13.5800	13.580000	13.490000	13.5000	-0.662%	492,552	-10.889%
2026-01-14	13.5400	13.628000	13.540000	13.5899	+0.517%	23,773	-11.478%
2026-01-13	13.5200	13.549900	13.500000	13.5200	+0.308%	16,584	-11.021%
2026-01-12	13.4500	13.510000	13.450000	13.4785	-0.196%	5,382	-10.747%
2026-01-09	13.5000	13.540000	13.470000	13.5050	-0.015%	21,795	-10.922%
2026-01-08	13.5200	13.548900	13.500100	13.5070	-0.902%	21,743	-10.935%
2026-01-07	13.6400	13.640000	13.580000	13.6300	+0.479%	25,957	-11.739%
2026-01-06	13.5300	13.565000	13.494500	13.5650	-0.110%	41,753	-11.316%
2026-01-05	13.5200	13.580000	13.511600	13.5800	+0.742%	15,681	-11.414%
2026-01-02	13.5500	13.550000	13.461400	13.4800	-0.148%	16,939	-10.757%
2025-12-31	13.5700	13.605000	13.500000	13.5000	-1.012%	17,289	-10.889%
2025-12-30	13.6100	13.665000	13.600000	13.6380	-0.263%	65,965	-11.791%
2025-12-29	13.6600	13.674000	13.620000	13.6740	+0.433%	14,528	-12.023%
2025-12-26	13.6100	13.630000	13.570000	13.6150	+0.258%	33,171	-11.642%
2025-12-24	13.5200	13.580000	13.513400	13.5800	+0.593%	19,199	-11.414%
2025-12-23	13.4400	13.519900	13.410800	13.5000	-0.881%	455,487	-10.889%
2025-12-22	13.6300	13.630000	13.590000	13.6200	-0.293%	13,927	-11.674%
2025-12-19	13.6600	13.705600	13.640000	13.6600	-0.727%	17,968	-11.933%
2025-12-18	13.7570	13.765100	13.700000	13.7600	+0.754%	34,055	-12.573%
2025-12-17	13.6200	13.660000	13.620000	13.6570	-0.095%	11,397	-11.913%
2025-12-16	13.5700	13.670000	13.560000	13.6700	+0.663%	43,014	-11.997%
2025-12-15	13.6200	13.660000	13.565000	13.5800	+0.221%	28,368	-11.414%
2025-12-12	13.5531	13.580000	13.520000	13.5500	-0.587%	116,821	-11.218%
2025-12-11	13.7300	13.730000	13.630000	13.6300	+0.073%	13,708	-11.739%
2025-12-10	13.4800	13.620000	13.480000	13.6200	+0.889%	12,316	-11.674%
2025-12-09	13.6200	13.620000	13.500000	13.5000	-0.552%	14,425	-10.889%
2025-12-08	13.5500	13.575000	13.510000	13.5750	-0.586%	16,375	-11.381%
2025-12-05	13.7500	13.750000	13.640000	13.6550	-0.546%	63,970	-11.900%
2025-12-04	13.7900	13.790000	13.715000	13.7300	-0.890%	50,890	-12.382%
2025-12-03	13.8500	13.867800	13.805500	13.8533	+0.495%	65,129	-13.161%
2025-12-02	13.7500	13.800000	13.730100	13.7850	+0.146%	79,295	-12.731%
2025-12-01	13.8000	13.809900	13.750000	13.7649	-1.398%	220,412	-12.604%
2025-11-28	14.0200	14.020000	13.940000	13.9600	-0.570%	77,545	-13.825%
2025-11-26	13.9650	14.040000	13.910000	14.0400	+0.143%	44,215	-14.316%
2025-11-25	13.9500	14.050000	13.950000	14.0200	+0.718%	112,016	-14.194%
2025-11-24	13.9000	13.940000	13.870000	13.9200	+0.216%	508,886	-13.578%
2025-11-21	13.8900	13.890000	13.820000	13.8900	+0.434%	166,261	-13.391%
2025-11-20	13.7900	13.830000	13.760000	13.8300	+0.728%	23,691	-13.015%
2025-11-19	13.8000	13.800000	13.720000	13.7300	-0.290%	25,441	-12.382%
2025-11-18	13.8000	13.829200	13.708200	13.7700	+0.511%	27,531	-12.636%
2025-11-17	13.6850	13.720000	13.675000	13.7000	+0.274%	14,000	-12.190%
2025-11-14	13.8200	13.828400	13.657600	13.6626	-0.346%	560,346	-11.949%
2025-11-13	13.7400	13.780000	13.710000	13.7100	-0.868%	105,866	-12.254%
2025-11-12	13.8200	13.850000	13.800000	13.8300	-0.072%	29,613	-13.015%
2025-11-11	13.8200	13.850000	13.790000	13.8400	+1.022%	51,920	-13.078%
2025-11-10	13.7100	13.745000	13.694200	13.7000	-0.581%	93,659	-12.190%
2025-11-07	13.7100	13.835800	13.710000	13.7800	+0.109%	50,828	-12.700%
2025-11-06	13.7100	13.785000	13.710000	13.7650	+1.288%	66,359	-12.604%
2025-11-05	13.6800	13.680000	13.570000	13.5900	-1.092%	455,516	-11.479%
2025-11-04	13.7374	13.767700	13.730000	13.7400	+0.219%	97,988	-12.445%
2025-11-03	13.6735	13.730000	13.660000	13.7100	0.000%	143,157	-12.254%
2025-10-31	13.7200	13.744400	13.690000	13.7100	+0.073%	51,666	-12.254%
2025-10-30	13.6300	13.740000	13.630000	13.7000	-0.291%	69,890	-12.190%
2025-10-29	13.9500	13.957200	13.727000	13.7400	-1.646%	59,463	-12.445%
2025-10-28	13.9200	13.995700	13.920000	13.9700	0.000%	37,065	-13.887%
2025-10-27	13.9400	13.980000	13.890100	13.9700	-0.286%	63,665	-13.887%
2025-10-24	14.0100	14.010000	13.964200	14.0100	+0.358%	49,825	-14.133%
2025-10-23	14.0400	14.045600	13.960000	13.9600	-1.063%	55,878	-13.825%
2025-10-22	14.0700	14.115800	14.040000	14.1100	+0.142%	41,416	-14.741%
2025-10-21	14.1100	14.120000	14.076500	14.0900	+0.499%	59,897	-14.620%
2025-10-20	14.0100	14.030000	13.980000	14.0200	+0.071%	189,344	-14.194%
2025-10-17	14.0400	14.040000	13.970000	14.0100	-0.568%	91,439	-14.133%
2025-10-16	13.8900	14.100000	13.890000	14.0900	+1.294%	148,246	-14.620%
2025-10-15	13.9600	13.990000	13.890000	13.9100	-0.405%	131,615	-13.515%
2025-10-14	13.9000	13.980000	13.885000	13.9665	+0.551%	60,020	-13.865%
2025-10-13	13.8500	13.890000	13.820000	13.8900	+0.216%	45,915	-13.391%
2025-10-10	13.7500	13.880000	13.720000	13.8600	+1.538%	178,811	-13.203%
2025-10-09	13.6100	13.650000	13.610000	13.6500	-0.084%	106,209	-11.868%
2025-10-08	13.7300	13.730000	13.650000	13.6615	-0.135%	17,241	-11.942%
2025-10-07	13.6100	13.708900	13.610000	13.6800	+0.811%	44,055	-12.061%
2025-10-06	13.5800	13.640000	13.570000	13.5700	-0.586%	29,499	-11.349%
2025-10-03	13.7500	13.750000	13.650000	13.6500	-0.799%	277,222	-11.868%
2025-10-02	13.7100	13.788800	13.700000	13.7600	+0.292%	242,283	-12.573%
2025-10-01	13.7600	13.780000	13.680000	13.7200	+0.808%	38,969	-12.318%
2025-09-30	13.6400	13.710000	13.600000	13.6100	0.000%	37,982	-11.609%
2025-09-29	13.5600	13.640000	13.560000	13.6100	+0.517%	51,400	-11.609%
2025-09-26	13.5300	13.590000	13.510000	13.5400	-0.111%	38,192	-11.152%
2025-09-25	13.5600	13.570000	13.510500	13.5550	-0.841%	32,544	-11.250%
2025-09-24	13.7300	13.730000	13.670000	13.6700	-0.870%	23,778	-11.997%
2025-09-23	13.7400	13.790000	13.700000	13.7900	+0.657%	19,926	-12.763%
2025-09-22	13.7500	13.750000	13.690000	13.7000	-0.364%	74,798	-12.190%
2025-09-19	13.7600	13.775000	13.713500	13.7500	-0.218%	12,976	-12.509%
2025-09-18	13.7500	13.820000	13.720000	13.7800	-0.649%	60,808	-12.700%
2025-09-17	14.0000	14.080000	13.830000	13.8700	-0.716%	38,136	-13.266%
2025-09-16	13.9800	14.000000	13.960000	13.9700	+0.143%	46,755	-13.887%
2025-09-15	13.9500	13.970000	13.930000	13.9500	+0.504%	29,151	-13.763%
2025-09-12	13.9300	13.930000	13.840000	13.8800	-0.786%	185,011	-13.329%
2025-09-11	14.0200	14.090500	13.990000	13.9900	+0.143%	71,782	-14.010%
2025-09-10	13.9700	14.009900	13.935000	13.9700	+0.721%	48,799	-13.887%
2025-09-09	13.9700	13.980000	13.865000	13.8700	-0.858%	39,007	-13.266%
2025-09-08	13.9900	14.015000	13.940000	13.9900	+0.647%	793,131	-14.010%
2025-09-05	13.9600	14.000000	13.900000	13.9000	+0.944%	61,272	-13.453%
2025-09-04	13.6900	13.770000	13.660000	13.7700	+1.138%	43,405	-12.636%
2025-09-03	13.5150	13.665000	13.515000	13.6150	+0.852%	21,832	-11.642%
2025-09-02	13.4700	13.540000	13.470000	13.5000	-0.881%	39,969	-10.889%
2025-08-29	13.5900	13.650000	13.580000	13.6200	0.000%	748,642	-11.674%
2025-08-28	13.5600	13.645000	13.560000	13.6200	+0.147%	40,300	-11.674%
2025-08-27	13.4700	13.600000	13.459600	13.6000	+0.666%	17,214	-11.544%
2025-08-26	13.4400	13.540000	13.425000	13.5100	+0.521%	32,835	-10.955%
2025-08-25	13.4500	13.490000	13.420600	13.4400	-0.518%	36,102	-10.491%
2025-08-22	13.3600	13.550000	13.350100	13.5100	+1.503%	47,708	-10.955%
2025-08-21	13.3800	13.380000	13.270900	13.3100	-0.967%	43,148	-9.617%
2025-08-20	13.3800	13.470000	13.374200	13.4400	+0.524%	189,852	-10.491%
2025-08-19	13.3400	13.400000	13.340000	13.3700	+0.602%	150,453	-10.022%
2025-08-18	13.3400	13.340000	13.260000	13.2900	-0.225%	73,692	-9.481%
2025-08-15	13.3700	13.400000	13.300000	13.3200	-0.523%	92,456	-9.685%
2025-08-14	13.4500	13.450000	13.370000	13.3900	-1.035%	92,356	-10.157%
2025-08-13	13.4900	13.550000	13.490000	13.5300	+1.046%	69,114	-11.086%
2025-08-12	13.3400	13.390000	13.330000	13.3900	-0.075%	23,388	-10.157%
2025-08-11	13.4100	13.430000	13.380000	13.4000	+0.075%	105,923	-10.224%
2025-08-08	13.4200	13.420000	13.373500	13.3900	-0.668%	122,072	-10.157%
2025-08-07	13.5200	13.540000	13.470000	13.4800	-0.370%	18,229	-10.757%
2025-08-06	13.4800	13.540000	13.430000	13.5300	0.000%	37,697	-11.086%
2025-08-05	13.5100	13.570000	13.499900	13.5300	-0.221%	149,068	-11.086%
2025-08-04	13.5500	13.589200	13.470000	13.5600	+0.148%	1,933,982	-11.283%
2025-08-01	13.4000	13.540000	13.400000	13.5400	+3.438%	98,690	-11.152%
2025-07-31	13.1300	13.178900	13.080000	13.0900	+0.076%	45,021	-8.098%
2025-07-30	13.0900	13.176700	13.070000	13.0800	-0.984%	47,037	-8.028%
2025-07-29	13.0800	13.210000	13.080000	13.2100	+1.694%	28,419	-8.933%
2025-07-28	13.0000	13.028900	12.980000	12.9900	-0.995%	169,750	-7.390%
2025-07-25	13.0489	13.125200	13.035000	13.1205	+0.463%	37,404	-8.311%
2025-07-24	12.9800	13.090000	12.970000	13.0600	-0.305%	135,869	-7.887%
2025-07-23	13.1700	13.190000	13.100000	13.1000	-1.132%	31,134	-8.168%
2025-07-22	13.2100	13.270000	13.210000	13.2500	+0.684%	27,070	-9.208%
2025-07-21	13.1900	13.220000	13.140000	13.1600	+0.920%	72,884	-8.587%
2025-07-18	13.0350	13.068900	13.013100	13.0400	+0.773%	150,609	-7.745%
2025-07-17	12.9900	13.020000	12.920000	12.9400	-0.216%	143,064	-7.032%
2025-07-16	12.9100	12.990000	12.900000	12.9680	+0.855%	173,485	-7.233%
2025-07-15	13.0400	13.040000	12.841400	12.8580	-1.168%	27,898	-6.440%
2025-07-14	13.0200	13.060700	12.975300	13.0100	0.000%	26,937	-7.533%
2025-07-11	13.0500	13.070000	13.000500	13.0100	-1.290%	22,782	-7.533%
2025-07-10	13.1700	13.180000	13.105000	13.1800	-0.152%	24,662	-8.725%
2025-07-09	13.0700	13.205000	13.070000	13.2000	+1.382%	30,862	-8.864%
2025-07-08	12.9800	13.030000	12.980000	13.0200	-0.383%	48,339	-7.604%
2025-07-07	13.1300	13.130000	13.070000	13.0700	-0.835%	33,406	-7.957%
2025-07-03	13.1800	13.210000	13.150000	13.1800	-1.051%	88,152	-8.725%
2025-07-02	13.2900	13.350000	13.280000	13.3200	-0.523%	446,135	-9.685%
2025-07-01	13.4400	13.460000	13.340000	13.3900	-0.741%	44,224	-10.157%
2025-06-30	13.4200	13.490100	13.371000	13.4900	+1.049%	50,477	-10.823%
2025-06-27	13.3500	13.460000	13.340000	13.3500	-0.817%	47,055	-9.888%
2025-06-26	13.3900	13.460000	13.355000	13.4600	+0.975%	69,569	-10.624%
2025-06-25	13.2300	13.340000	13.210000	13.3300	-0.150%	48,351	-9.752%
2025-06-24	13.2000	13.365400	13.199900	13.3500	+0.907%	49,214	-9.888%
2025-06-23	13.1900	13.340000	13.180000	13.2300	+0.915%	58,096	-9.070%
2025-06-20	13.0000	13.140000	12.981100	13.1100	+0.383%	38,089	-8.238%
2025-06-18	13.1100	13.160000	13.020000	13.0600	0.000%	58,623	-7.887%
2025-06-17	12.9700	13.070000	12.930000	13.0600	+1.240%	38,653	-7.887%
2025-06-16	12.9700	13.030000	12.900000	12.9000	-0.739%	85,226	-6.744%
2025-06-13	13.0400	13.050000	12.905000	12.9960	-0.983%	46,963	-7.433%
2025-06-12	13.1100	13.130000	13.050000	13.1250	+1.195%	26,285	-8.343%
2025-06-11	12.9100	12.990000	12.890000	12.9700	+1.249%	59,513	-7.247%
2025-06-10	12.8800	12.885000	12.810000	12.8100	+0.235%	19,520	-6.089%
2025-06-09	12.7000	12.820000	12.700000	12.7800	+0.551%	87,432	-5.869%
2025-06-06	12.8000	12.820000	12.700000	12.7100	-2.306%	42,975	-5.350%
2025-06-05	13.1300	13.160000	13.010000	13.0100	-1.065%	41,307	-7.533%
2025-06-04	13.0000	13.160000	12.990000	13.1500	+2.096%	42,510	-8.517%
2025-06-03	12.9800	13.010000	12.860000	12.8800	-0.310%	106,122	-6.599%
2025-06-02	12.9500	13.005000	12.880000	12.9200	-0.996%	49,764	-6.889%
2025-05-30	12.9700	13.050000	12.950000	13.0500	+0.694%	47,591	-7.816%
2025-05-29	12.8900	12.980000	12.880000	12.9600	+1.250%	36,664	-7.176%
2025-05-28	12.8530	12.853000	12.765000	12.8000	-0.621%	45,126	-6.016%
2025-05-27	12.8400	12.935000	12.820000	12.8800	+0.546%	58,459	-6.599%
2025-05-23	12.8800	12.880000	12.780000	12.8100	+0.628%	471,312	-6.089%
2025-05-22	12.6300	12.740000	12.600000	12.7300	+0.913%	73,195	-5.499%
2025-05-21	12.6900	12.740000	12.570000	12.6148	-1.524%	53,177	-4.636%
2025-05-20	12.7600	12.844600	12.740000	12.8100	-0.389%	41,089	-6.089%
2025-05-19	12.6900	12.860000	12.690000	12.8600	-0.078%	79,623	-6.454%
2025-05-16	12.9900	12.990000	12.870000	12.8700	+0.078%	23,926	-6.527%
2025-05-15	12.7800	12.878300	12.770000	12.8600	+1.741%	51,251	-6.454%
2025-05-14	12.7500	12.770000	12.640000	12.6400	-1.095%	50,438	-4.826%
2025-05-13	12.8300	12.860000	12.720000	12.7800	-0.156%	211,058	-5.869%
2025-05-12	12.7900	12.860400	12.781500	12.8000	-1.840%	49,712	-6.016%
2025-05-09	13.0700	13.140000	13.030000	13.0400	+0.231%	28,270	-7.745%
2025-05-08	13.2700	13.270000	13.000000	13.0100	-2.180%	98,682	-7.533%
2025-05-07	13.2500	13.345000	13.240000	13.3000	+0.529%	72,637	-9.549%
2025-05-06	13.1300	13.230000	13.109400	13.2300	+0.762%	125,306	-9.070%
2025-05-05	13.1800	13.180000	13.065900	13.1300	-0.530%	51,173	-8.378%
2025-05-02	13.2500	13.300000	13.131500	13.2000	-1.786%	42,702	-8.864%
2025-05-01	13.6500	13.660000	13.370000	13.4400	-1.249%	101,147	-10.491%
2025-04-30	13.5200	13.630000	13.500000	13.6100	+0.666%	67,822	-11.609%
2025-04-29	13.4000	13.530000	13.400000	13.5200	+0.670%	823,187	-11.021%
2025-04-28	13.2400	13.440000	13.240000	13.4300	+1.130%	261,448	-10.424%
2025-04-25	13.2300	13.288600	13.200000	13.2800	+0.682%	25,508	-9.413%
2025-04-24	13.1500	13.210000	13.130000	13.1900	+1.306%	20,908	-8.795%
2025-04-23	13.2500	13.300000	12.970100	13.0200	0.000%	147,400	-7.604%
2025-04-22	13.0900	13.090000	13.020000	13.0200	0.000%	518,637	-7.604%
2025-04-21	13.0900	13.190000	13.020000	13.0200	-1.139%	40,332	-7.604%
2025-04-17	13.2650	13.270000	13.130100	13.1700	-0.828%	87,835	-8.656%
2025-04-16	13.1600	13.300000	13.093000	13.2800	+1.451%	68,706	-9.413%
2025-04-15	13.0000	13.170000	13.000000	13.0900	+0.615%	63,319	-8.098%
2025-04-14	12.8600	13.030000	12.860000	13.0100	+2.364%	62,742	-7.533%
2025-04-11	12.7600	12.770000	12.500000	12.7096	-1.856%	162,673	-5.347%
2025-04-10	13.0900	13.190000	12.930000	12.9500	-1.220%	841,955	-7.104%
2025-04-09	13.0300	13.120000	12.800000	13.1100	-1.057%	168,549	-8.238%
2025-04-08	13.1900	13.455000	13.160000	13.2500	-1.046%	122,447	-9.208%
2025-04-07	13.7700	13.860000	13.330000	13.3900	-2.760%	225,035	-10.157%
2025-04-04	14.0500	14.130000	13.760000	13.7700	+0.438%	978,844	-12.636%
2025-04-03	13.7200	13.810000	13.650000	13.7100	+3.083%	947,526	-12.254%
2025-04-02	13.4800	13.480000	13.205000	13.3000	-0.225%	73,931	-9.549%
2025-04-01	13.3000	13.428000	13.300000	13.3300	+0.756%	67,288	-9.752%
2025-03-31	13.2700	13.303200	13.140000	13.2300	+0.608%	67,215	-9.070%
2025-03-28	13.0300	13.200000	13.020200	13.1500	+2.017%	333,549	-8.517%
2025-03-27	12.8700	12.910000	12.840000	12.8900	-0.116%	500,530	-6.672%
2025-03-26	12.9100	12.940000	12.870000	12.9050	-0.807%	37,430	-6.780%
2025-03-25	12.9700	13.050000	12.955000	13.0100	+0.425%	1,593,911	-7.533%
2025-03-24	13.0600	13.060000	12.950000	12.9550	-1.632%	75,776	-7.140%
2025-03-21	13.2300	13.255000	13.141900	13.1700	-0.114%	25,538	-8.656%
2025-03-20	13.3050	13.305000	13.134000	13.1850	+0.495%	138,939	-8.760%
2025-03-19	12.9700	13.145000	12.930000	13.1200	+0.613%	134,655	-8.308%
2025-03-18	12.9400	13.070000	12.940000	13.0400	+0.462%	59,905	-7.745%
2025-03-17	13.0200	13.086100	12.950000	12.9800	+0.116%	57,233	-7.319%
2025-03-14	13.0200	13.029900	12.951500	12.9650	-1.106%	32,141	-7.212%

.dark-mode .FmFPYN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FmFPYN{ color: #333333; background-color: white; border: 2px solid #333333; }TYASimplify Intermediate Term Treasury Futures Strategy ETFstock BATS ETF

TYA
Simplify Intermediate Term Treasury Futures Strategy ETF
stock BATS ETF