MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TUA — Simplify Short Term Treasury Futures Strategy ETF
NYSE ArcaSimplify Short Term Treasury Futures Strategy ETF
$19.29
+0.07(+0.36%)
- O
- 19.14
- H
- 19.31
- L
- 19.14
- V
- 124.84K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$19.29
Period Return-12.91%
Period High$22.56
Period Low$18.90
Avg Daily Volume403.0K
Total Trading Days365
TUA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.14 | $19.31 | $19.14 | $19.29 | +$0.07 | +0.36% | 124,840 | $19.27 | $19.14 $19.31 |
| Oct 6, 2026 | $19.22 | $19.26 | $19.19 | $19.22 | +$0.05 | +0.26% | 74,661 | $19.23 | $19.19 $19.26 |
| Oct 5, 2026 | $19.15 | $19.20 | $19.10 | $19.17 | +$0.03 | +0.16% | 135,195 | $19.14 | $19.10 $19.20 |
| Oct 2, 2026 | $19.29 | $19.30 | $19.11 | $19.14 | $-0.10 | -0.51% | 392,558 | $19.17 | $19.11 $19.30 |
| Oct 1, 2026 | $19.06 | $19.31 | $19.05 | $19.24 | +$0.20 | +1.05% | 323,779 | $19.20 | $19.05 $19.31 |
| Sep 30, 2026 | $19.14 | $19.14 | $19.01 | $19.04 | +$0.02 | +0.11% | 142,700 | $19.07 | $19.01 $19.14 |
| Sep 29, 2026 | $18.94 | $19.06 | $18.91 | $19.02 | +$0.06 | +0.29% | 398,149 | $18.96 | $18.91 $19.06 |
| Sep 28, 2026 | $18.96 | $19.03 | $18.90 | $18.97 | $-0.16 | -0.81% | 114,692 | $18.96 | $18.90 $19.03 |
| Sep 25, 2026 | $19.03 | $19.12 | $18.99 | $19.12 | +$0.08 | +0.42% | 259,993 | $19.04 | $18.99 $19.12 |
| Sep 24, 2026 | $19.17 | $19.19 | $19.04 | $19.04 | $-0.05 | -0.26% | 310,394 | $19.11 | $19.04 $19.19 |
| Sep 23, 2026 | $19.31 | $19.31 | $19.01 | $19.09 | $-0.26 | -1.34% | 411,822 | $19.09 | $19.01 $19.31 |
| Sep 22, 2026 | $19.37 | $19.39 | $19.30 | $19.35 | +$0.02 | +0.10% | 215,517 | $19.35 | $19.30 $19.39 |
| Sep 21, 2026 | $19.37 | $19.39 | $19.32 | $19.33 | +$0.05 | +0.26% | 327,122 | $19.35 | $19.32 $19.39 |
| Sep 18, 2026 | $19.35 | $19.36 | $19.23 | $19.28 | $-0.18 | -0.92% | 3,522,034 | $19.32 | $19.23 $19.36 |
| Sep 17, 2026 | $19.47 | $19.49 | $19.43 | $19.46 | +$0.09 | +0.46% | 415,737 | $19.46 | $19.43 $19.49 |
| Sep 16, 2026 | $19.56 | $19.63 | $19.35 | $19.37 | $-0.12 | -0.62% | 629,222 | $19.54 | $19.35 $19.63 |
| Sep 15, 2026 | $19.50 | $19.52 | $19.48 | $19.49 | $-0.01 | -0.05% | 612,397 | $19.50 | $19.48 $19.52 |
| Sep 14, 2026 | $19.50 | $19.62 | $19.45 | $19.50 | $-0.05 | -0.26% | 422,403 | $19.52 | $19.45 $19.62 |
| Sep 11, 2026 | $19.63 | $19.66 | $19.51 | $19.55 | $-0.12 | -0.62% | 213,197 | $19.60 | $19.51 $19.66 |
| Sep 10, 2026 | $19.80 | $19.81 | $19.66 | $19.67 | $-0.30 | -1.52% | 310,633 | $19.74 | $19.66 $19.81 |
| Sep 9, 2026 | $19.99 | $20.02 | $19.96 | $19.98 | $-0.06 | -0.27% | 139,882 | $19.98 | $19.96 $20.02 |
| Sep 8, 2026 | $20.07 | $20.08 | $20.01 | $20.03 | $-0.05 | -0.25% | 164,434 | $20.04 | $20.01 $20.08 |
| Sep 4, 2026 | $20.05 | $20.11 | $20.05 | $20.08 | $-0.05 | -0.22% | 112,194 | $20.08 | $20.05 $20.11 |
| Sep 3, 2026 | $20.16 | $20.17 | $20.12 | $20.13 | +$0.07 | +0.32% | 1,433,853 | $20.15 | $20.12 $20.17 |
| Sep 2, 2026 | $20.04 | $20.07 | $20.02 | $20.06 | +$0.06 | +0.27% | 82,237 | $20.04 | $20.02 $20.07 |
| Sep 1, 2026 | $20.05 | $20.09 | $20.00 | $20.01 | $-0.13 | -0.62% | 132,644 | $20.04 | $20.00 $20.09 |
| Aug 31, 2026 | $20.15 | $20.15 | $20.11 | $20.13 | +$0.03 | +0.15% | 127,826 | $20.13 | $20.11 $20.15 |
| Aug 28, 2026 | $20.34 | $20.39 | $20.10 | $20.10 | $-0.25 | -1.23% | 254,824 | $20.15 | $20.10 $20.39 |
| Aug 27, 2026 | $20.38 | $20.40 | $20.33 | $20.35 | $-0.02 | -0.07% | 83,381 | $20.37 | $20.33 $20.40 |
| Aug 26, 2026 | $20.38 | $20.38 | $20.34 | $20.37 | $-0.14 | -0.66% | 40,790 | $20.37 | $20.34 $20.38 |