Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simplify Tail Risk Strategy ETF (NY: CYA )

0.5093 UNCHANGED
Last Price Updated: 8:00 PM EST, Mar 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.768 8.842 8.628 8.671 10,845 -0.25(-2.76%)
Mar 30, 2023 9.001 9.001 8.880 8.917 14,863 -0.02(-0.26%)
Mar 29, 2023 9.010 9.029 8.923 8.941 4,812 -0.06(-0.67%)
Mar 28, 2023 9.215 9.215 8.927 9.001 4,210 -0.04(-0.47%)
Mar 27, 2023 9.062 9.160 8.955 9.044 182,547 -0.11(-1.22%)
Mar 24, 2023 9.485 9.513 9.122 9.155 8,218 -0.02(-0.22%)
Mar 23, 2023 8.955 9.308 8.955 9.176 13,718 -0.06(-0.63%)
Mar 22, 2023 9.503 9.503 9.122 9.234 8,091 -0.09(-1.00%)
Mar 21, 2023 9.382 9.503 9.141 9.327 33,125 -0.06(-0.61%)
Mar 20, 2023 9.568 9.578 9.299 9.384 6,203 -0.23(-2.41%)
Mar 17, 2023 9.392 9.745 9.382 9.615 8,947 +0.21(+2.18%)
Mar 16, 2023 10.03 10.03 9.392 9.410 15,442 -0.51(-5.11%)
Mar 15, 2023 10.01 10.37 9.903 9.917 126,843 +0.35(+3.64%)
Mar 14, 2023 10.66 10.66 9.559 9.568 23,539 -1.17(-10.86%)
Mar 13, 2023 11.11 11.26 10.39 10.73 31,909 +0.03(+0.31%)
Mar 10, 2023 10.05 11.33 9.875 10.70 39,863 +0.80(+8.07%)
Mar 09, 2023 9.401 10.00 9.290 9.903 107,688 +0.58(+6.18%)
Mar 08, 2023 9.382 9.420 9.299 9.327 13,634 -0.20(-2.05%)
Mar 07, 2023 9.336 9.522 9.290 9.522 11,427 +0.06(+0.59%)
Mar 06, 2023 9.382 9.466 9.336 9.466 7,406 +0.12(+1.29%)
Mar 03, 2023 9.522 10.16 9.345 9.345 15,811 -0.47(-4.81%)
Mar 02, 2023 10.59 10.90 9.745 9.817 32,165 -0.49(-4.71%)
Mar 01, 2023 10.39 10.59 10.02 10.30 14,598 +0.14(+1.39%)
Feb 28, 2023 10.52 10.52 10.06 10.16 3,821 -0.09(-0.83%)
Feb 27, 2023 10.49 10.49 10.06 10.25 11,323 -0.15(-1.43%)
Feb 24, 2023 9.689 10.81 9.308 10.39 33,957 +0.61(+6.27%)
Feb 23, 2023 9.754 10.49 9.754 9.782 34,159 -0.59(-5.69%)
Feb 22, 2023 10.45 10.52 10.05 10.37 7,767 +0.06(+0.58%)
Feb 21, 2023 9.950 10.50 9.950 10.31 30,199 +0.53(+5.40%)
Feb 17, 2023 9.802 10.12 9.626 9.784 19,054 +0.05(+0.47%)
Feb 16, 2023 9.524 9.738 9.487 9.738 5,491 +0.20(+2.04%)
Feb 15, 2023 9.709 9.709 9.311 9.543 29,874 +0.00(+0.00%)
Feb 14, 2023 9.756 9.774 9.515 9.543 16,062 -0.24(-2.46%)
Feb 13, 2023 9.821 9.904 9.765 9.784 8,024 -0.32(-3.21%)
Feb 10, 2023 9.830 10.13 9.830 10.11 15,173 +0.16(+1.56%)
Feb 09, 2023 10.15 10.15 9.817 9.953 9,936 -0.09(-0.90%)
Feb 08, 2023 9.784 10.04 9.770 10.04 6,093 +0.29(+2.94%)
Feb 07, 2023 10.09 10.09 9.756 9.756 11,876 -0.28(-2.77%)
Feb 06, 2023 10.15 10.15 9.839 10.03 2,972 +0.15(+1.50%)
Feb 03, 2023 10.62 10.62 9.682 9.885 27,834 -0.51(-4.90%)
Feb 02, 2023 10.09 10.39 10.02 10.39 12,569 +0.50(+5.01%)
Feb 01, 2023 10.09 10.13 9.589 9.899 30,468 -0.02(-0.23%)
Jan 31, 2023 10.12 10.14 9.922 9.922 55,043 -0.18(-1.79%)
Jan 30, 2023 10.04 10.15 10.04 10.10 5,172 -0.02(-0.23%)
Jan 27, 2023 10.09 10.14 9.969 10.13 46,875 +0.15(+1.49%)
Jan 26, 2023 10.13 10.24 9.978 9.978 31,764 -0.12(-1.19%)
Jan 25, 2023 10.37 10.39 10.09 10.10 18,841 +0.01(+0.09%)
Jan 24, 2023 10.29 10.29 10.09 10.09 25,595 -0.06(-0.64%)
Jan 23, 2023 10.49 10.49 10.13 10.15 53,928 -0.26(-2.50%)
Jan 20, 2023 10.70 10.70 10.29 10.41 33,527 -0.43(-3.92%)
Jan 19, 2023 10.79 10.98 10.75 10.84 18,251 +0.06(+0.60%)
Jan 18, 2023 10.78 10.84 10.56 10.77 11,480 +0.15(+1.39%)
Jan 17, 2023 10.83 10.83 10.63 10.63 40,902 -0.07(-0.69%)
Jan 13, 2023 10.66 10.75 10.59 10.70 128,306 +0.11(+1.05%)
Jan 12, 2023 10.81 10.81 10.59 10.59 25,588 -0.15(-1.38%)
Jan 11, 2023 10.89 10.89 10.70 10.74 9,598 -0.02(-0.17%)
Jan 10, 2023 10.84 10.85 10.68 10.76 13,152 -0.07(-0.68%)
Jan 09, 2023 10.77 10.83 10.74 10.83 15,078 +0.16(+1.48%)
Jan 06, 2023 10.85 10.85 10.67 10.67 31,343 -0.09(-0.86%)
Jan 05, 2023 10.95 10.95 10.77 10.77 10,041 -0.01(-0.09%)
Jan 04, 2023 10.82 10.88 10.75 10.77 27,407 +0.09(+0.87%)
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.