Dark

CYA
Simplify Tail Risk Strategy ETF
stock NYSE

Inactive

Mar 7, 2024

0.5093USD+1.718%(+0.0086)182,782

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.50)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-07	0.5119	0.5306	0.489600	0.5093	+1.718%	182,782	0.000%
2024-03-06	0.4000	0.5272	0.400000	0.5007	+27.405%	506,350	+1.718%
2024-03-05	0.3580	0.4179	0.350000	0.3930	+3.831%	226,749	+29.593%
2024-03-04	0.3903	0.3903	0.360000	0.3785	-4.804%	80,795	+34.557%
2024-03-01	0.3811	0.3976	0.378500	0.3976	-1.827%	163,676	+28.094%
2024-02-29	0.4388	0.4388	0.391101	0.4050	-7.871%	90,884	+25.753%
2024-02-28	0.4400	0.4500	0.424400	0.4396	+0.137%	58,743	+15.855%
2024-02-27	0.4600	0.4610	0.407900	0.4390	-0.431%	171,480	+16.014%
2024-02-26	0.4760	0.4764	0.420000	0.4409	-6.549%	701,605	+15.514%
2024-02-23	0.5000	0.5001	0.460000	0.4718	-9.859%	158,700	+7.948%
2024-02-22	0.5540	0.5581	0.500000	0.5234	-12.796%	230,763	-2.694%
2024-02-21	0.5833	0.6129	0.580000	0.6002	-5.821%	133,004	-15.145%
2024-02-20	0.6200	0.6400	0.609600	0.6373	+1.159%	442,769	-20.085%
2024-02-16	0.7000	0.7001	0.605600	0.6300	-12.378%	458,620	-19.159%
2024-02-15	0.7700	0.7951	0.668700	0.7190	-14.659%	412,325	-29.166%
2024-02-14	0.9606	0.9606	0.746100	0.8425	-6.399%	919,814	-39.549%
2024-02-13	0.7055	1.2700	0.655000	0.9001	+30.639%	504,520	-43.417%
2024-02-12	0.8400	0.8400	0.630000	0.6890	-13.659%	1,153,330	-26.081%
2024-02-09	0.9540	0.9540	0.794000	0.7980	-8.065%	156,232	-36.178%
2024-02-08	1.0600	1.0600	0.830000	0.8680	-16.699%	174,610	-41.325%
2024-02-07	1.2180	1.2180	1.034000	1.0420	-11.395%	143,556	-51.123%
2024-02-06	1.2180	1.2940	1.168000	1.1760	-0.339%	83,182	-56.692%
2024-02-05	1.5140	1.5140	1.102000	1.1800	-19.289%	175,506	-56.839%
2024-02-02	1.5560	1.5560	1.440000	1.4620	-10.854%	27,292	-65.164%
2024-02-01	1.5300	1.6500	1.480000	1.6400	+4.725%	55,922	-68.945%
2024-01-31	1.3800	1.5660	1.178000	1.5660	+11.857%	134,424	-67.478%
2024-01-30	1.4880	1.4880	1.370000	1.4000	+2.941%	49,420	-63.621%
2024-01-29	1.5420	1.5420	1.302000	1.3600	-9.333%	78,789	-62.551%
2024-01-26	1.6000	1.6000	1.458000	1.5000	-11.765%	39,673	-66.047%
2024-01-25	1.6000	1.7000	1.496000	1.7000	+11.111%	40,136	-70.041%
2024-01-24	1.7000	1.7000	1.400000	1.5300	-10.106%	116,766	-66.712%
2024-01-23	1.8500	1.8500	1.700000	1.7020	-10.421%	56,328	-70.076%
2024-01-22	2.4200	2.4200	1.760000	1.9000	-15.179%	144,027	-73.195%
2024-01-19	2.3600	2.3600	2.198000	2.2400	-5.085%	32,979	-77.263%
2024-01-18	2.4800	2.5000	2.114000	2.3600	-3.358%	92,792	-78.419%
2024-01-17	2.3300	2.5300	2.330000	2.4420	+7.767%	43,483	-79.144%
2024-01-16	2.6660	2.6660	2.176000	2.2660	-10.787%	47,822	-77.524%
2024-01-12	2.5800	2.6000	2.538000	2.5400	+0.874%	17,043	-79.949%
2024-01-11	2.7820	2.8000	2.400000	2.5180	-9.749%	54,944	-79.774%
2024-01-10	3.1600	3.1600	2.788000	2.7900	-3.058%	32,515	-81.746%
2024-01-09	3.8780	3.8780	2.856000	2.8780	-21.064%	105,454	-82.304%
2024-01-08	4.2820	4.2820	3.600000	3.6460	-4.053%	34,729	-86.031%
2024-01-05	3.5940	4.1460	3.594000	3.8000	+8.945%	42,437	-86.597%
2024-01-04	3.7800	3.7800	3.486000	3.4880	+0.461%	36,212	-85.399%
2024-01-03	4.5200	4.5200	3.242000	3.4720	-18.879%	74,358	-85.331%
2024-01-02	4.5900	4.5900	4.278000	4.2800	+5.367%	30,100	-88.100%
2023-12-29	4.4940	4.6460	4.030000	4.0620	-9.613%	37,416	-87.462%
2023-12-28	4.8800	4.8800	4.418000	4.4940	-4.383%	22,785	-88.667%
2023-12-27	5.0000	5.1500	4.600000	4.7000	-3.053%	16,401	-89.164%
2023-12-26	5.5600	5.5600	4.600000	4.8480	-9.213%	44,242	-89.495%
2023-12-22	5.3180	5.9000	5.200000	5.3400	+1.136%	16,880	-90.463%
2023-12-21	5.6000	5.6000	5.106000	5.2800	-0.377%	47,764	-90.354%
2023-12-20	4.6000	5.6560	4.600000	5.3000	-9.956%	115,815	-90.391%
2023-12-19	6.3940	6.3940	5.224000	5.8860	-4.448%	367,656	-91.347%
2023-12-18	6.5660	6.5660	6.042000	6.1600	+1.852%	21,357	-91.732%
2023-12-15	7.2000	7.2000	5.568000	6.0480	-9.893%	73,201	-91.579%
2023-12-14	6.6000	7.0800	6.600000	6.7120	+2.317%	19,108	-92.412%
2023-12-13	6.4000	6.8100	6.156000	6.5600	-0.786%	31,039	-92.236%
2023-12-12	7.5600	7.5600	6.269300	6.6120	-10.309%	41,386	-92.297%
2023-12-11	8.2000	8.2020	7.074000	7.3720	-4.110%	15,677	-93.091%
2023-12-08	9.0260	9.0260	7.492000	7.6880	-14.578%	22,052	-93.375%
2023-12-07	9.4000	9.4000	8.836000	9.0000	-5.263%	10,500	-94.341%
2023-12-06	9.6000	9.6000	8.924000	9.5000	-0.063%	13,217	-94.639%
2023-12-05	10.4000	10.4000	8.920000	9.5060	-9.346%	20,754	-94.642%
2023-12-04	11.0500	11.2600	9.610000	10.4860	-1.113%	18,483	-95.143%
2023-12-01	11.2060	11.2260	9.800000	10.6040	+0.132%	21,241	-95.197%
2023-11-30	11.3000	11.3000	10.400000	10.5900	-4.766%	12,050	-95.191%
2023-11-29	10.2780	11.1200	10.278000	11.1200	+2.564%	11,938	-95.420%
2023-11-28	11.5800	11.5800	10.116000	10.8420	-3.266%	17,431	-95.303%
2023-11-27	13.8440	13.8440	10.800000	11.2080	-9.613%	23,704	-95.456%
2023-11-24	13.2000	13.2000	11.600000	12.4000	+0.813%	5,715	-95.893%
2023-11-22	12.1180	12.6280	11.800000	12.3000	-1.300%	8,005	-95.859%
2023-11-21	13.6000	13.6000	12.194000	12.4620	-3.843%	9,337	-95.913%
2023-11-20	14.5080	14.5240	12.190000	12.9600	-7.429%	17,836	-96.070%
2023-11-17	15.5000	15.6000	13.192000	14.0000	+0.734%	11,037	-96.362%
2023-11-16	15.5600	15.5600	13.420000	13.8980	-5.712%	290,125	-96.335%
2023-11-15	15.5880	16.0000	14.134000	14.7400	-1.589%	12,830	-96.545%
2023-11-14	14.0000	15.4410	13.202000	14.9780	+1.312%	13,641	-96.600%
2023-11-13	15.4200	15.4200	14.000000	14.7840	-0.898%	12,011	-96.555%
2023-11-10	15.4000	15.9660	14.202000	14.9180	-1.855%	11,004	-96.586%
2023-11-09	15.3600	15.9640	14.780000	15.2000	+0.916%	12,805	-96.649%
2023-11-08	16.2000	16.4980	14.662000	15.0620	-5.401%	11,526	-96.619%
2023-11-07	16.9600	17.8000	14.800000	15.9220	-4.084%	21,263	-96.801%
2023-11-06	18.0000	18.8000	16.260000	16.6000	-7.469%	76,033	-96.932%
2023-11-03	18.4000	19.0080	17.402000	17.9400	-12.913%	64,224	-97.161%
2023-11-02	40.2000	40.2000	18.000000	20.6000	-50.242%	60,046	-97.528%
2023-11-01	62.4000	63.9000	40.400000	41.4000	-33.226%	101,472	-98.770%
2023-10-31	70.0000	72.4000	60.600000	62.0000	-11.429%	19,273	-99.179%
2023-10-30	108.0000	108.0000	67.200000	70.0000	-35.543%	34,279	-99.272%
2023-10-27	99.4000	114.0000	88.200000	108.6000	+1.495%	20,283	-99.531%
2023-10-26	92.4000	118.4000	86.600000	107.0000	+20.225%	23,279	-99.524%
2023-10-25	78.4000	94.6000	70.000000	89.0000	+13.520%	25,126	-99.428%
2023-10-24	88.0000	90.0000	73.410000	78.4000	-22.222%	12,426	-99.350%
2023-10-23	110.0000	118.0000	87.226000	100.8000	-1.754%	26,056	-99.495%
2023-10-20	95.6000	108.2720	82.000000	102.6000	+16.591%	23,323	-99.504%
2023-10-19	75.4000	92.0000	64.200000	88.0000	+17.490%	18,316	-99.421%
2023-10-18	61.4000	80.0000	60.000000	74.9000	+21.197%	22,985	-99.320%
2023-10-17	63.0000	67.6400	55.200000	61.8000	+1.980%	11,539	-99.176%
2023-10-16	72.6000	72.8000	60.002000	60.6000	-20.263%	13,403	-99.160%
2023-10-13	75.2000	83.4000	67.800000	76.0000	+5.850%	151,014	-99.330%
2023-10-12	71.0000	78.0000	66.202000	71.8000	+0.843%	26,385	-99.291%
2023-10-11	75.4000	76.2000	70.500000	71.2000	-7.050%	20,020	-99.285%
2023-10-10	80.2000	81.3100	74.000000	76.6000	-9.242%	75,666	-99.335%
2023-10-09	83.0000	87.2000	81.800000	84.4000	+0.716%	13,665	-99.397%
2023-10-06	95.0000	99.0000	80.402000	83.8000	-6.054%	100,760	-99.392%
2023-10-05	110.0000	115.0000	88.000000	89.2000	-19.928%	43,209	-99.429%
2023-10-04	124.8000	125.7980	110.000000	111.4000	-6.544%	117,661	-99.543%
2023-10-03	107.8000	128.8000	103.000000	119.2000	+10.987%	15,038	-99.573%
2023-10-02	111.0000	111.9000	101.200000	107.4000	+1.321%	18,844	-99.526%
2023-09-29	116.4000	116.4000	97.196000	106.0000	-6.854%	43,707	-99.520%
2023-09-28	125.6000	133.6000	108.000000	113.8000	-9.826%	9,262	-99.552%
2023-09-27	123.0000	151.6000	120.000000	126.2000	-3.517%	7,027	-99.596%
2023-09-26	116.4000	147.0000	116.400000	130.8000	+19.780%	10,854	-99.611%
2023-09-25	137.0000	137.0000	109.200000	109.2000	-16.258%	8,083	-99.534%
2023-09-22	135.8000	135.8000	121.180000	130.4000	+0.773%	165,735	-99.609%
2023-09-21	96.6000	130.0000	96.000000	129.4000	+39.741%	7,596	-99.606%
2023-09-20	86.4280	92.6000	85.416000	92.6000	+6.122%	1,867	-99.450%
2023-09-19	90.8000	90.9980	86.000000	87.2580	-1.648%	828	-99.416%
2023-09-18	88.6000	91.2000	86.600000	88.7200	+2.448%	1,671	-99.426%
2023-09-15	83.4000	96.2000	83.400000	86.6000	+3.631%	3,818	-99.412%
2023-09-14	85.8000	87.8000	82.200000	83.5660	-4.167%	3,864	-99.391%
2023-09-13	88.8000	91.2000	85.800000	87.2000	-4.287%	1,306	-99.416%
2023-09-12	89.2000	92.3980	87.200000	91.1060	+3.907%	47,934	-99.441%
2023-09-11	91.0000	91.0000	86.202000	87.6800	-5.923%	859	-99.419%
2023-09-08	90.9560	94.3980	89.320000	93.2000	-2.388%	1,644	-99.454%
2023-09-07	91.2000	100.0000	91.200000	95.4800	+4.009%	1,047	-99.467%
2023-09-06	88.2000	96.0000	88.200000	91.8000	+4.235%	1,869	-99.445%
2023-09-05	87.0000	89.6000	86.462000	88.0700	+1.174%	1,026	-99.422%
2023-09-01	86.4000	89.2000	85.000000	87.0480	+0.750%	1,790	-99.415%
2023-08-31	86.8000	89.8000	85.600000	86.4000	-2.041%	1,548	-99.411%
2023-08-30	88.0000	91.6000	87.800000	88.2000	-2.649%	941	-99.423%
2023-08-29	99.4000	99.6000	90.600000	90.6000	-7.362%	2,808	-99.438%
2023-08-28	104.4000	104.4000	97.800000	97.8000	-7.211%	1,474	-99.479%
2023-08-25	113.8000	117.8000	104.000000	105.4000	-6.436%	1,451	-99.517%
2023-08-24	103.0400	113.0000	101.800000	112.6500	+8.946%	10,145	-99.548%
2023-08-23	109.0000	109.1000	102.800000	103.4000	-7.601%	2,932	-99.507%
2023-08-22	110.4000	113.1980	110.200000	111.9060	-0.173%	614	-99.545%
2023-08-21	118.8000	118.8000	110.400000	112.1000	-5.640%	1,391	-99.546%
2023-08-18	124.0000	124.8000	117.400000	118.8000	-1.349%	3,116	-99.571%
2023-08-17	110.4000	121.7000	110.400000	120.4240	+5.356%	4,687	-99.577%
2023-08-16	113.2000	115.3980	100.000000	114.3020	+2.362%	992	-99.554%
2023-08-15	109.6000	112.9000	108.900000	111.6640	+4.164%	1,483	-99.544%
2023-08-14	110.8000	111.0000	107.000000	107.2000	-2.190%	341	-99.525%
2023-08-11	113.8000	113.9980	108.400000	109.6000	-1.510%	985	-99.535%
2023-08-10	108.2000	112.8000	106.000000	111.2800	-0.614%	1,034	-99.542%
2023-08-09	111.8000	113.6000	107.802000	111.9680	+2.329%	744	-99.545%
2023-08-08	113.0000	117.0000	109.420000	109.4200	+0.227%	677	-99.535%
2023-08-07	111.6000	111.8000	109.172000	109.1720	-4.317%	325	-99.533%
2023-08-04	108.6000	115.0000	106.400000	114.0980	+3.008%	1,987	-99.554%
2023-08-03	113.7000	115.3980	109.500000	110.7660	+0.541%	602	-99.540%
2023-08-02	105.6000	111.4000	105.600000	110.1700	+7.284%	1,844	-99.538%
2023-08-01	100.4000	103.8000	100.400000	102.6900	+0.481%	1,405	-99.504%
2023-07-31	102.0000	103.0000	101.400000	102.1980	-0.421%	644	-99.502%
2023-07-28	109.2000	109.2000	101.600000	102.6300	-4.761%	1,251	-99.504%
2023-07-27	104.6000	110.0000	101.002000	107.7600	+5.234%	915	-99.527%
2023-07-26	107.6000	107.6000	101.200000	102.4000	-2.865%	3,763	-99.503%
2023-07-25	108.2000	108.2000	103.800000	105.4200	-2.749%	1,159	-99.517%
2023-07-24	109.6000	109.6000	105.000000	108.4000	+0.918%	34,521	-99.530%
2023-07-21	105.8000	108.0660	104.800000	107.4140	-1.017%	849	-99.526%
2023-07-20	106.2100	108.6000	105.200000	108.5180	+3.193%	1,014	-99.531%
2023-07-19	104.2000	105.7980	102.600000	105.1600	-0.417%	16,033	-99.516%
2023-07-18	109.8000	109.8000	105.600000	105.6000	-2.182%	1,245	-99.518%
2023-07-17	111.0000	111.0000	106.800000	107.9560	-1.442%	276	-99.528%
2023-07-14	107.0020	109.8000	107.000000	109.5360	-0.962%	1,395	-99.535%
2023-07-13	107.4000	111.5980	105.400000	110.6000	-3.893%	1,858	-99.540%
2023-07-12	117.0000	117.8000	112.720000	115.0800	-1.479%	36,824	-99.557%
2023-07-11	118.2000	119.0000	116.800000	116.8080	-3.282%	1,449	-99.564%
2023-07-10	132.8000	132.8000	120.400000	120.7720	+0.143%	384	-99.578%
2023-07-07	122.0000	122.0000	118.600000	120.6000	+0.086%	344	-99.578%
2023-07-06	116.0000	124.3460	116.000000	120.4960	+3.340%	651	-99.577%
2023-07-05	117.4400	117.8000	116.002000	116.6020	-0.086%	1,172	-99.563%
2023-07-03	116.2000	117.6000	116.200000	116.7020	-0.092%	626	-99.564%
2023-06-30	122.0000	122.0000	116.200000	116.8100	-4.109%	1,005	-99.564%
2023-06-29	120.6000	123.6000	120.600000	121.8160	+1.090%	691	-99.582%
2023-06-28	121.6000	122.6000	119.200000	120.5020	+0.418%	457	-99.577%
2023-06-27	126.8000	127.8000	120.000000	120.0000	-8.097%	1,392	-99.576%
2023-06-26	126.6000	130.5720	125.200000	130.5720	+3.160%	763	-99.610%
2023-06-23	124.8000	128.6000	124.334000	126.5720	+0.456%	731	-99.598%
2023-06-22	125.4000	128.4000	124.400000	125.9980	-1.255%	496	-99.596%
2023-06-21	126.2000	128.8000	125.400000	127.6000	+1.252%	563	-99.601%
2023-06-20	126.0000	129.8000	124.800000	126.0220	+1.304%	577	-99.596%
2023-06-16	127.0000	133.0000	123.602000	124.4000	-0.475%	1,327	-99.591%
2023-06-15	126.2000	127.6000	124.000000	124.9940	-2.219%	676	-99.593%
2023-06-14	128.6000	128.8000	127.800000	127.8300	-1.518%	230	-99.602%
2023-06-13	129.6000	130.7980	129.200000	129.8000	-1.538%	772	-99.608%
2023-06-12	132.2000	133.6000	131.400000	131.8280	-0.823%	2,736	-99.614%
2023-06-09	130.4000	134.6000	130.400000	132.9220	-0.878%	1,182	-99.617%
2023-06-08	133.8000	136.2000	133.200000	134.1000	-2.045%	1,410	-99.620%
2023-06-07	134.0000	137.1000	134.000000	136.9000	+0.662%	585	-99.628%
2023-06-06	140.0000	140.0000	135.200000	136.0000	-1.734%	624	-99.626%
2023-06-05	138.0000	138.6000	135.000000	138.4000	-0.094%	2,901	-99.632%
2023-06-02	140.2000	140.2000	137.600000	138.5300	-2.475%	18,839	-99.632%
2023-06-01	140.2000	144.4000	139.200000	142.0460	-0.649%	498	-99.641%
2023-05-31	145.8000	146.0000	142.200000	142.9740	+0.106%	640	-99.644%
2023-05-30	138.6000	143.8000	138.600000	142.8220	+1.725%	392	-99.643%
2023-05-26	150.6000	150.6000	140.400000	140.4000	-5.372%	999	-99.637%
2023-05-25	155.6000	155.6000	147.400000	148.3700	-5.134%	1,026	-99.657%
2023-05-24	148.6000	160.4000	148.600000	156.4000	+4.444%	748	-99.674%
2023-05-23	154.8000	154.8000	148.602000	149.7460	-2.255%	1,906	-99.660%
2023-05-22	151.9100	153.2000	150.600000	153.2000	+2.406%	413	-99.668%
2023-05-19	149.2000	154.4000	149.200000	149.6000	-1.058%	912	-99.660%
2023-05-18	149.0000	151.8000	148.800000	151.2000	+1.185%	562	-99.663%
2023-05-17	147.6000	151.4000	147.600000	149.4300	+0.052%	614	-99.659%
2023-05-16	150.7500	150.7980	146.800000	149.3520	-1.044%	1,568	-99.659%
2023-05-15	151.4000	151.6000	150.002000	150.9280	+0.619%	362	-99.663%
2023-05-12	159.6000	159.6000	150.000000	150.0000	-0.925%	1,235	-99.660%
2023-05-11	155.9980	155.9980	150.400000	151.4000	-1.367%	664	-99.664%
2023-05-10	155.6000	155.6000	153.200000	153.4980	-1.478%	305	-99.668%
2023-05-09	156.0000	156.0000	155.600000	155.8000	-0.511%	333	-99.673%
2023-05-08	157.8000	157.8000	156.600000	156.6000	-0.434%	277	-99.675%
2023-05-05	161.2000	161.6000	157.282000	157.2820	-8.160%	424	-99.676%
2023-05-04	168.4000	176.0000	168.400000	171.2560	+3.494%	1,519	-99.703%
2023-05-03	160.6000	166.0000	160.600000	165.4740	+1.372%	234	-99.692%
2023-05-02	162.2000	170.2000	158.202000	163.2340	+2.663%	16,068	-99.688%
2023-05-01	158.0000	159.0000	157.984000	159.0000	+0.460%	18,699	-99.680%
2023-04-28	160.0000	167.8000	157.400000	158.2720	-1.755%	633	-99.678%
2023-04-27	168.4000	168.4000	160.400000	161.1000	-8.221%	1,035	-99.684%
2023-04-26	170.5000	181.0000	166.200000	175.5300	+3.987%	1,624	-99.710%
2023-04-25	166.2000	169.0000	165.304000	168.8000	+1.199%	454	-99.698%
2023-04-24	169.6000	169.6000	165.000000	166.8000	-0.132%	337	-99.695%
2023-04-21	172.0000	172.0000	167.020000	167.0200	-1.198%	133	-99.695%
2023-04-20	166.8000	171.9980	166.400000	169.0460	+1.489%	989	-99.699%
2023-04-19	167.6000	167.6000	166.300000	166.5660	-0.617%	116	-99.694%
2023-04-18	168.0000	168.6000	164.400000	167.6000	-0.232%	385	-99.696%
2023-04-17	175.2000	175.2000	167.990000	167.9900	-1.414%	263	-99.697%
2023-04-14	176.0000	176.1800	166.000000	170.4000	-3.680%	552	-99.701%
2023-04-13	176.8000	185.6000	175.400000	176.9100	-1.558%	502	-99.712%
2023-04-12	180.0000	181.4000	178.000000	179.7100	+0.150%	432	-99.717%
2023-04-11	180.0000	181.0000	178.002000	179.4400	-0.859%	197	-99.716%
2023-04-10	177.0000	184.8000	177.000000	180.9940	+0.441%	761	-99.719%
2023-04-06	187.6000	187.6000	180.200000	180.2000	-2.305%	380	-99.717%
2023-04-05	184.4000	186.0480	183.600000	184.4520	+0.233%	556	-99.724%
2023-04-04	183.6000	185.2000	177.000000	184.0240	+0.395%	1,659	-99.723%
2023-04-03	189.6000	189.6000	182.800000	183.3000	-1.517%	313	-99.722%
2023-03-31	188.2000	189.7780	185.200000	186.1240	-2.759%	505	-99.726%
2023-03-30	193.2000	193.2000	190.600000	191.4040	-0.258%	693	-99.734%
2023-03-29	193.4000	193.8000	191.520000	191.9000	-0.673%	224	-99.735%
2023-03-28	197.8000	197.8000	191.600000	193.2000	-0.473%	196	-99.736%
2023-03-27	194.5120	196.6000	192.200000	194.1180	-1.517%	8,505	-99.738%
2023-03-24	204.2000	204.8000	196.400000	197.1080	-0.223%	382	-99.742%
2023-03-23	192.8020	200.4000	192.800000	197.5480	-0.627%	637	-99.742%
2023-03-22	204.6000	204.6000	196.400000	198.7940	-0.999%	376	-99.744%
2023-03-21	202.0000	204.6000	196.800000	200.8000	-0.612%	1,539	-99.746%
2023-03-20	206.0000	206.2000	200.200000	202.0360	-2.406%	288	-99.748%
2023-03-17	202.2000	209.8000	202.000000	207.0160	+2.180%	416	-99.754%
2023-03-16	216.0000	216.0000	202.200000	202.6000	-5.108%	717	-99.749%
2023-03-15	215.6000	223.2000	213.200000	213.5060	+3.644%	5,892	-99.761%
2023-03-14	229.4000	229.4000	205.800000	206.0000	-10.863%	1,093	-99.753%
2023-03-13	239.2000	242.4000	223.800000	231.1060	+0.306%	1,482	-99.780%
2023-03-10	216.4000	243.9980	212.600000	230.4000	+8.068%	1,852	-99.779%
2023-03-09	202.4000	215.4000	200.000000	213.2000	+6.175%	5,002	-99.761%
2023-03-08	202.0000	202.8000	200.200000	200.8000	-2.049%	633	-99.746%
2023-03-07	201.0000	205.0000	200.002000	205.0000	+0.589%	531	-99.752%
2023-03-06	202.0000	203.8000	201.000000	203.8000	+1.292%	344	-99.750%
2023-03-03	205.0000	218.8000	201.200000	201.2000	-4.806%	734	-99.747%
2023-03-02	228.0000	234.6000	209.800000	211.3580	-4.708%	1,494	-99.759%
2023-03-01	223.8000	228.0000	215.800000	221.8000	+1.391%	678	-99.770%
2023-02-28	226.4000	226.4000	216.600000	218.7580	-0.835%	178	-99.767%
2023-02-27	225.8000	225.8000	216.600000	220.6000	-1.430%	526	-99.769%
2023-02-24	208.6000	232.7980	200.400000	223.8000	+6.268%	1,577	-99.772%
2023-02-23	210.0020	225.8000	210.002000	210.6000	-5.940%	1,587	-99.758%
2023-02-22	225.6000	227.0000	217.000000	223.9000	+0.584%	360	-99.773%
2023-02-21	214.8000	226.6280	214.800000	222.6000	+5.398%	1,399	-99.771%
2023-02-17	211.6000	218.4000	207.800000	211.2000	+0.470%	883	-99.759%
2023-02-16	205.6000	210.2120	204.800000	210.2120	+2.045%	254	-99.758%
2023-02-15	209.6000	209.6000	201.000000	206.0000	0.000%	1,384	-99.753%
2023-02-14	210.7000	211.0000	205.400000	206.0000	-2.462%	744	-99.753%
2023-02-13	212.0000	213.8000	210.800000	211.2000	-3.208%	372	-99.759%
2023-02-10	212.2000	218.5980	212.200000	218.2000	+1.558%	703	-99.767%
2023-02-09	219.2000	219.2000	211.920000	214.8520	-0.899%	460	-99.763%
2023-02-08	211.2000	216.8000	210.900000	216.8000	+2.944%	282	-99.765%
2023-02-07	217.8000	217.8000	210.600000	210.6000	-2.770%	550	-99.758%
2023-02-06	219.2000	219.2000	212.400000	216.6000	+1.500%	138	-99.765%
2023-02-03	229.2000	229.2000	209.002000	213.4000	-4.902%	1,289	-99.761%
2023-02-02	217.8000	224.4000	216.200000	224.4000	+5.007%	582	-99.773%
2023-02-01	217.8000	218.6000	207.000000	213.7000	-0.233%	1,411	-99.762%
2023-01-31	218.4000	218.8000	214.200000	214.2000	-1.788%	2,550	-99.762%
2023-01-30	216.8000	219.2000	216.800000	218.1000	-0.229%	240	-99.766%
2023-01-27	217.8000	219.0000	215.200000	218.6000	+1.486%	2,171	-99.767%
2023-01-26	218.6000	221.0000	215.400000	215.4000	-1.193%	1,471	-99.764%
2023-01-25	223.8000	224.4000	217.800000	218.0000	+0.092%	873	-99.766%
2023-01-24	222.1000	222.1000	217.800000	217.8000	-0.639%	1,186	-99.766%
2023-01-23	226.4000	226.4000	218.602000	219.2000	-2.502%	2,498	-99.768%
2023-01-20	231.0000	231.0000	222.220000	224.8260	-3.921%	1,553	-99.773%
2023-01-19	233.0000	237.0000	232.000000	234.0000	+0.602%	845	-99.782%
2023-01-18	232.8000	234.0000	228.000000	232.6000	+1.395%	532	-99.781%
2023-01-17	233.8000	233.8000	229.400000	229.4000	-0.693%	1,895	-99.778%
2023-01-13	230.2000	232.1200	228.600000	231.0000	+1.050%	5,944	-99.780%
2023-01-12	233.3000	233.3000	228.600000	228.6000	-1.381%	1,185	-99.777%
2023-01-11	235.0000	235.0000	231.000000	231.8000	-0.172%	445	-99.780%
2023-01-10	234.0000	234.1980	230.600000	232.2000	-0.684%	609	-99.781%
2023-01-09	232.5000	233.8000	231.802000	233.8000	+1.476%	699	-99.782%
2023-01-06	234.2000	234.2000	230.400000	230.4000	-0.861%	1,452	-99.779%
2023-01-05	236.4000	236.4000	232.400000	232.4000	-0.086%	465	-99.781%
2023-01-04	233.6000	234.8000	232.000000	232.6000	+0.867%	1,270	-99.781%
2023-01-03	235.2000	239.0000	228.100000	230.6000	-1.369%	1,058	-99.779%
2022-12-30	232.2000	235.2000	232.200000	233.8000	-0.426%	2,255	-99.782%
2022-12-29	237.0000	237.0000	233.800000	234.8000	-0.928%	1,902	-99.783%
2022-12-28	233.6000	238.2000	233.400000	237.0000	-0.168%	4,093	-99.785%
2022-12-27	237.8000	238.0000	232.800000	237.4000	-1.248%	866	-99.785%
2022-12-23	247.6000	247.6000	239.200000	240.4000	-2.276%	3,535	-99.788%
2022-12-22	245.0000	261.0000	243.600000	246.0000	+2.244%	2,831	-99.793%
2022-12-21	243.6000	243.6000	240.600000	240.6000	-2.749%	1,050	-99.788%
2022-12-20	255.8000	256.8000	240.000000	247.4000	-2.173%	3,834	-99.794%
2022-12-19	254.0000	256.6000	247.602000	252.8960	-0.199%	2,232	-99.799%
2022-12-16	247.4000	256.2000	247.400000	253.4000	+0.956%	3,305	-99.799%
2022-12-15	240.6000	260.0000	240.600000	251.0000	+1.385%	555	-99.797%
2022-12-14	249.6000	261.5980	245.400000	247.5720	-1.757%	460	-99.794%
2022-12-13	263.8000	265.8000	252.000000	252.0000	-1.486%	1,864	-99.798%
2022-12-12	260.5620	261.1240	255.800000	255.8000	-1.842%	709	-99.801%
2022-12-09	262.6000	262.6000	257.600000	260.6000	-0.306%	910	-99.805%
2022-12-08	264.6000	264.6000	258.500000	261.4000	-0.910%	618	-99.805%
2022-12-07	261.2000	264.8560	260.400000	263.8000	-1.050%	2,657	-99.807%
2022-12-06	250.6000	267.0000	250.600000	266.6000	+6.725%	15,759	-99.809%
2022-12-05	243.2000	253.4000	243.200000	249.8000	+1.710%	6,078	-99.796%
2022-12-02	253.6000	253.6000	245.600000	245.6000	-1.365%	16,813	-99.793%
2022-12-01	247.0000	249.0000	245.000000	249.0000	+0.820%	599	-99.795%
2022-11-30	253.4000	253.4000	246.974000	246.9740	-2.128%	568	-99.794%
2022-11-29	253.2000	254.0000	251.628000	252.3440	+0.036%	1,249	-99.798%
2022-11-28	269.8000	269.8000	251.002000	252.2520	+0.258%	724	-99.798%
2022-11-25	253.6000	255.4000	251.200000	251.6020	-0.788%	218	-99.798%
2022-11-23	255.9360	257.1980	253.600000	253.6000	+0.079%	1,424	-99.799%
2022-11-22	254.6000	257.6000	253.400000	253.4000	-0.627%	804	-99.799%
2022-11-21	278.0000	278.0000	251.420000	255.0000	-1.998%	1,672	-99.800%
2022-11-18	260.6000	260.6000	256.000000	260.2000	+0.775%	1,184	-99.804%
2022-11-17	266.4000	266.4000	257.200000	258.2000	-0.155%	3,463	-99.803%
2022-11-16	261.7340	262.6000	258.400000	258.6000	-0.995%	2,845	-99.803%
2022-11-15	255.9000	262.8000	253.800000	261.2000	+1.872%	6,092	-99.805%
2022-11-14	259.4000	260.0000	255.300000	256.4000	0.000%	3,312	-99.801%
2022-11-11	252.8000	259.2000	250.600000	256.4000	+0.235%	5,072	-99.801%
2022-11-10	271.6000	271.6000	255.800000	255.8000	-5.609%	3,874	-99.801%
2022-11-09	271.0000	273.6000	270.000000	271.0000	+0.370%	42,325	-99.812%
2022-11-08	270.0000	272.8000	267.200000	270.0000	-0.591%	2,162	-99.811%
2022-11-07	281.4000	281.4000	270.400000	271.6060	-2.650%	1,651	-99.812%
2022-11-04	294.2000	297.9520	277.000000	279.0000	-8.103%	3,270	-99.817%
2022-11-03	299.0000	309.6020	294.100000	303.6000	+2.915%	1,949	-99.832%
2022-11-02	298.8000	298.8000	291.488000	295.0000	-0.068%	1,688	-99.827%
2022-11-01	294.0000	295.3980	285.400000	295.2000	-0.068%	3,763	-99.827%
2022-10-31	295.0000	295.4000	290.000000	295.4000	+0.750%	1,100	-99.828%
2022-10-28	303.6000	306.1000	292.600000	293.2000	-2.201%	16,988	-99.826%
2022-10-27	296.0000	304.8000	296.000000	299.8000	-1.446%	2,077	-99.830%
2022-10-26	300.0020	304.4000	298.400000	304.2000	-0.912%	3,596	-99.833%
2022-10-25	303.0000	308.4000	303.000000	307.0000	-0.968%	771	-99.834%
2022-10-24	310.0000	310.0000	306.712000	310.0000	-1.211%	924	-99.836%
2022-10-21	301.0000	313.8000	301.000000	313.8000	+0.706%	2,074	-99.838%
2022-10-20	313.8000	313.8000	304.600000	311.6000	-0.256%	603	-99.837%
2022-10-19	315.0000	315.0000	310.000000	312.4000	-0.636%	2,576	-99.837%
2022-10-18	315.4000	321.6000	312.000000	314.4000	-0.380%	9,482	-99.838%
2022-10-17	323.8000	323.8000	312.000000	315.6000	-1.682%	2,061	-99.839%
2022-10-14	337.0000	337.0000	320.400000	321.0000	-4.748%	5,265	-99.841%
2022-10-13	376.0000	394.4000	330.600000	337.0000	-8.124%	4,148	-99.849%
2022-10-12	357.9000	369.0000	355.800000	366.8000	+1.270%	1,066	-99.861%
2022-10-11	358.4000	374.0000	349.200000	362.2000	+2.781%	1,749	-99.859%
2022-10-10	364.4000	368.4000	348.800000	352.4000	-2.706%	547	-99.855%
2022-10-07	350.2000	409.8000	350.200000	362.2000	+4.682%	1,797	-99.859%
2022-10-06	347.2000	360.2000	346.000000	346.0000	-3.406%	1,382	-99.853%
2022-10-05	371.4000	376.0000	346.000000	358.2000	-2.131%	11,621	-99.858%
2022-10-04	366.0000	377.0000	356.232000	366.0000	-6.298%	4,840	-99.861%
2022-10-03	428.8000	465.0000	384.000000	390.6000	-15.087%	5,694	-99.870%
2022-09-30	452.0000	460.0000	401.400000	460.0000	+4.025%	1,585	-99.889%
2022-09-29	395.8000	459.9980	395.800000	442.2000	+10.110%	6,385	-99.885%
2022-09-28	441.2000	454.8700	390.800000	401.6000	-8.394%	4,498	-99.873%
2022-09-27	436.8000	467.8000	412.800000	438.4000	-0.273%	5,397	-99.884%
2022-09-26	420.4000	448.0000	398.800000	439.6000	+3.777%	12,079	-99.884%
2022-09-23	386.0000	446.2000	386.000000	423.6000	+12.182%	12,515	-99.880%
2022-09-22	373.4000	384.5980	370.544000	377.6000	+1.669%	2,903	-99.865%
2022-09-21	344.5000	371.4000	337.836000	371.4000	+5.451%	1,563	-99.863%
2022-09-20	349.8000	360.0000	346.800000	352.2000	+2.742%	651	-99.855%
2022-09-19	360.0000	360.0000	342.100000	342.8000	-2.614%	792	-99.851%
2022-09-16	356.8000	367.6000	352.000000	352.0000	+0.860%	1,942	-99.855%

.dark-mode .vh1QDF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vh1QDF{ color: #333333; background-color: white; border: 2px solid #333333; }CYASimplify Tail Risk Strategy ETFstock NYSE

CYA
Simplify Tail Risk Strategy ETF
stock NYSE