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 07, 2024 0.5093 0 +0.01(+1.72%)
Mar 06, 2024 0.4000 0.5272 0.4000 0.5007 505,264 +0.11(+27.40%)
Mar 05, 2024 0.3580 0.4179 0.3500 0.3930 223,638 +0.01(+3.83%)
Mar 04, 2024 0.3903 0.3903 0.3600 0.3785 80,292 -0.02(-4.80%)
Mar 01, 2024 0.3811 0.3976 0.3785 0.3976 163,676 -0.01(-1.83%)
Feb 29, 2024 0.4388 0.4388 0.3911 0.4050 90,182 -0.03(-7.87%)
Feb 28, 2024 0.4400 0.4500 0.4244 0.4396 57,482 +0.00(+0.14%)
Feb 27, 2024 0.4600 0.4610 0.4079 0.4390 171,380 -0.00(-0.43%)
Feb 26, 2024 0.4760 0.4764 0.4200 0.4409 701,605 -0.03(-6.55%)
Feb 23, 2024 0.5000 0.5001 0.4600 0.4718 158,700 -0.05(-9.86%)
Feb 22, 2024 0.5540 0.5581 0.5000 0.5234 229,718 -0.08(-12.80%)
Feb 21, 2024 0.5800 0.6129 0.5800 0.6002 132,991 -0.04(-5.82%)
Feb 20, 2024 0.6200 0.6400 0.6096 0.6373 441,202 +0.01(+1.16%)
Feb 16, 2024 0.7000 0.7001 0.6056 0.6300 458,620 -0.09(-12.38%)
Feb 15, 2024 0.7700 0.7951 0.6687 0.7190 412,220 -0.12(-14.66%)
Feb 14, 2024 0.9600 0.9606 0.7461 0.8425 919,809 -0.06(-6.40%)
Feb 13, 2024 0.7100 1.270 0.6550 0.9001 504,505 +0.21(+30.64%)
Feb 12, 2024 0.8400 0.8400 0.6300 0.6890 1,153,330 +0.65(+1626.82%)
Feb 09, 2024 0.0477 0.0477 0.0397 0.0399 3,124,649 -0.00(-8.06%)
Feb 08, 2024 0.0530 0.0530 0.0415 0.0434 3,491,676 -0.01(-16.70%)
Feb 07, 2024 0.0609 0.0609 0.0517 0.0521 2,870,617 -0.01(-11.39%)
Feb 06, 2024 0.0600 0.0647 0.0584 0.0588 1,662,564 -0.00(-0.34%)
Feb 05, 2024 0.0757 0.0757 0.0551 0.0590 3,501,188 -0.01(-19.29%)
Feb 02, 2024 0.0778 0.0778 0.0720 0.0731 545,840 -0.01(-10.85%)
Feb 01, 2024 0.0765 0.0825 0.0740 0.0820 1,117,470 +0.00(+4.73%)
Jan 31, 2024 0.0690 0.0783 0.0589 0.0783 2,666,878 +0.01(+11.86%)
Jan 30, 2024 0.0744 0.0744 0.0685 0.0700 852,655 +0.00(+2.94%)
Jan 29, 2024 0.0771 0.0771 0.0651 0.0680 1,575,678 -0.01(-9.33%)
Jan 26, 2024 0.0800 0.0800 0.0729 0.0750 793,460 -0.01(-11.76%)
Jan 25, 2024 0.0800 0.0850 0.0748 0.0850 802,204 +0.01(+11.11%)
Jan 24, 2024 0.0850 0.0850 0.0700 0.0765 2,334,601 -0.01(-10.11%)
Jan 23, 2024 0.0925 0.0925 0.0850 0.0851 1,126,888 -0.01(-10.42%)
Jan 22, 2024 0.1210 0.1210 0.0880 0.0950 2,878,544 -0.02(-15.18%)
Jan 19, 2024 0.1180 0.1180 0.1099 0.1120 659,583 -0.01(-5.08%)
Jan 18, 2024 0.1240 0.1250 0.1057 0.1180 1,855,764 -0.00(-3.36%)
Jan 17, 2024 0.1165 0.1265 0.1165 0.1221 843,053 +0.01(+7.77%)
Jan 16, 2024 0.1333 0.1333 0.1088 0.1133 956,421 -0.01(-10.79%)
Jan 12, 2024 0.1290 0.1300 0.1269 0.1270 340,866 +0.00(+0.87%)
Jan 11, 2024 0.1391 0.1400 0.1200 0.1259 1,096,262 -0.01(-9.75%)
Jan 10, 2024 0.1580 0.1580 0.1394 0.1395 649,984 -0.00(-3.06%)
Jan 09, 2024 0.1939 0.1939 0.1428 0.1439 2,107,203 -0.04(-21.06%)
Jan 08, 2024 0.2141 0.2141 0.1800 0.1823 694,570 -0.01(-4.05%)
Jan 05, 2024 0.1800 0.2073 0.1797 0.1900 848,743 +0.02(+8.94%)
Jan 04, 2024 0.1890 0.1890 0.1743 0.1744 724,248 +0.00(+0.46%)
Jan 03, 2024 0.2260 0.2260 0.1621 0.1736 1,487,100 -0.04(-18.88%)
Jan 02, 2024 0.2300 0.2295 0.2139 0.2140 601,995 +0.01(+5.37%)
Dec 29, 2023 0.2247 0.2323 0.2015 0.2031 748,329 -0.02(-9.61%)
Dec 28, 2023 0.2400 0.2440 0.2209 0.2247 451,358 -0.01(-4.38%)
Dec 27, 2023 0.2500 0.2575 0.2300 0.2350 327,916 -0.01(-3.05%)
Dec 26, 2023 0.2800 0.2780 0.2300 0.2424 883,756 -0.01(-5.15%)
Dec 22, 2023 0.2545 0.2823 0.2488 0.2555 352,735 +0.00(+1.14%)
Dec 21, 2023 0.2680 0.2680 0.2444 0.2527 997,594 -0.00(-0.38%)
Dec 20, 2023 0.2201 0.2707 0.2201 0.2536 2,419,027 -0.03(-9.96%)
Dec 19, 2023 0.3063 0.3060 0.2500 0.2817 7,682,164 -0.01(-4.45%)
Dec 18, 2023 0.3142 0.3142 0.2891 0.2948 446,023 +0.01(+1.85%)
Dec 15, 2023 0.3446 0.3446 0.2665 0.2894 1,529,618 -0.03(-9.89%)
Dec 14, 2023 0.3158 0.3388 0.3158 0.3212 399,281 +0.01(+2.32%)
Dec 13, 2023 0.3063 0.3259 0.2946 0.3139 648,489 -0.00(-0.79%)
Dec 12, 2023 0.3618 0.3618 0.3001 0.3164 864,815 -0.04(-10.31%)
Dec 11, 2023 0.3924 0.3925 0.3385 0.3528 327,592 -0.02(-4.11%)
Dec 08, 2023 0.4319 0.4319 0.3585 0.3679 460,792 -0.06(-14.58%)
Dec 07, 2023 0.4498 0.4498 0.4229 0.4307 217,316 -0.02(-5.26%)
Dec 06, 2023 0.4594 0.4594 0.4271 0.4546 276,186 -0.00(-0.06%)
Dec 05, 2023 0.4977 0.4977 0.4269 0.4549 433,429 -0.05(-9.35%)
Dec 04, 2023 0.5264 0.5389 0.4599 0.5018 386,211 -0.01(-1.11%)
Dec 01, 2023 0.5363 0.5372 0.4690 0.5075 443,850 +0.00(+0.13%)
Nov 30, 2023 0.5408 0.5408 0.4977 0.5068 251,790 -0.03(-4.77%)
Nov 29, 2023 0.4919 0.5322 0.4919 0.5322 249,425 +0.01(+2.56%)
Nov 28, 2023 0.5542 0.5542 0.4841 0.5189 359,063 -0.02(-3.27%)
Nov 27, 2023 0.6604 0.6625 0.5168 0.5364 495,330 -0.06(-9.61%)
Nov 24, 2023 0.6317 0.6317 0.5551 0.5934 119,427 +0.00(+0.81%)
Nov 22, 2023 0.5799 0.6043 0.5647 0.5886 167,275 -0.01(-1.30%)
Nov 21, 2023 0.6508 0.6508 0.5836 0.5964 195,099 -0.02(-3.84%)
Nov 20, 2023 0.6943 0.6951 0.5834 0.6202 372,589 -0.05(-7.43%)
Nov 17, 2023 0.7370 0.7466 0.6313 0.6700 230,630 +0.00(+0.73%)
Nov 16, 2023 0.7446 0.7446 0.6422 0.6651 6,062,490 -0.04(-5.71%)
Nov 15, 2023 0.7460 0.7657 0.6764 0.7054 268,101 -0.01(-1.59%)
Nov 14, 2023 0.6700 0.7390 0.6318 0.7168 285,024 +0.01(+1.31%)
Nov 13, 2023 0.7379 0.7379 0.6700 0.7075 250,980 -0.01(-0.90%)
Nov 10, 2023 0.7370 0.7641 0.6796 0.7139 229,949 -0.01(-1.86%)
Nov 09, 2023 0.7351 0.7640 0.7073 0.7274 267,037 +0.01(+0.92%)
Nov 08, 2023 0.7753 0.7895 0.7017 0.7208 240,420 -0.04(-5.40%)
Nov 07, 2023 0.8135 0.8518 0.7083 0.7620 444,279 -0.03(-4.08%)
Nov 06, 2023 0.8614 0.8997 0.7781 0.7944 1,588,343 -0.06(-7.47%)
Nov 03, 2023 0.8805 0.9096 0.8328 0.8585 1,477,969 -0.13(-12.91%)
Nov 02, 2023 1.924 1.924 0.8614 0.9858 1,253,377 -1.00(-50.24%)
Nov 01, 2023 2.986 3.058 1.933 1.981 2,120,264 -0.99(-33.23%)
Oct 31, 2023 3.350 3.465 2.900 2.967 402,731 -0.38(-11.43%)
Oct 30, 2023 5.168 5.168 3.216 3.350 716,153 -1.85(-35.54%)
Oct 27, 2023 4.757 5.456 4.221 5.197 423,825 +0.08(+1.50%)
Oct 26, 2023 4.422 5.666 4.144 5.121 486,285 +0.86(+20.22%)
Oct 25, 2023 3.752 4.527 3.350 4.259 523,976 +0.51(+13.52%)
Oct 24, 2023 4.211 4.307 3.513 3.752 259,656 -1.07(-22.22%)
Oct 23, 2023 5.264 5.647 4.174 4.824 544,468 -0.09(-1.75%)
Oct 20, 2023 4.575 5.181 3.924 4.910 487,365 +0.70(+16.59%)
Oct 19, 2023 3.608 4.403 3.072 4.211 382,515 +0.63(+17.49%)
Oct 18, 2023 2.938 3.828 2.871 3.584 438,640 +0.63(+21.20%)
Oct 17, 2023 3.015 3.237 2.642 2.957 241,117 +0.06(+1.98%)
Oct 16, 2023 3.474 3.484 2.871 2.900 280,060 -0.74(-20.26%)
Oct 13, 2023 3.599 3.991 3.245 3.637 3,155,607 +0.20(+5.85%)
Oct 12, 2023 3.398 3.733 3.168 3.436 551,352 +0.03(+0.84%)
Oct 11, 2023 3.608 3.647 3.374 3.407 418,309 -0.26(-7.05%)
Oct 10, 2023 3.838 3.891 3.541 3.666 1,581,126 -0.37(-9.24%)
Oct 09, 2023 3.972 4.173 3.915 4.039 285,544 +0.03(+0.72%)
Oct 06, 2023 4.546 4.738 3.848 4.010 2,105,493 -0.26(-6.05%)
Oct 05, 2023 5.264 5.503 4.211 4.269 902,788 -1.06(-19.93%)
Oct 04, 2023 5.972 6.020 5.264 5.331 2,458,648 -0.37(-6.54%)
Oct 03, 2023 5.159 6.164 4.929 5.704 314,123 +0.56(+10.99%)
Oct 02, 2023 5.312 5.355 4.843 5.140 393,775 +0.07(+1.32%)
Sep 29, 2023 5.570 5.570 4.651 5.073 913,295 -0.37(-6.85%)
Sep 28, 2023 6.011 6.394 5.168 5.446 193,548 -0.59(-9.83%)
Sep 27, 2023 5.886 7.255 5.743 6.039 146,828 -0.22(-3.52%)
Sep 26, 2023 5.570 7.035 5.570 6.260 226,596 +1.03(+19.78%)
Sep 25, 2023 6.556 6.212 5.226 5.226 168,903 -1.01(-16.26%)
Sep 22, 2023 6.499 6.499 5.799 6.240 3,463,206 +0.05(+0.77%)
Sep 21, 2023 4.623 6.221 4.594 6.193 158,731 +1.76(+39.74%)
Sep 20, 2023 4.136 4.431 4.088 4.431 39,020 +0.26(+6.12%)
Sep 19, 2023 4.345 4.355 4.116 4.176 17,295 -0.07(-1.65%)
Sep 18, 2023 4.240 4.364 4.144 4.246 34,925 +0.10(+2.45%)
Sep 15, 2023 3.991 4.604 3.991 4.144 79,790 +0.15(+3.63%)
Sep 14, 2023 4.106 4.202 3.934 3.999 80,743 -0.17(-4.17%)
Sep 13, 2023 4.250 4.364 4.106 4.173 27,290 -0.19(-4.29%)
Sep 12, 2023 4.269 4.422 4.173 4.360 1,001,641 +0.16(+3.91%)
Sep 11, 2023 4.355 4.355 4.125 4.196 17,951 -0.26(-5.92%)
Sep 08, 2023 4.353 4.517 4.274 4.460 34,355 -0.11(-2.39%)
Sep 07, 2023 4.364 4.786 4.364 4.569 21,887 +0.18(+4.01%)
Sep 06, 2023 4.221 4.594 4.221 4.393 39,064 +0.18(+4.24%)
Sep 05, 2023 4.163 4.288 4.138 4.215 21,442 +0.05(+1.17%)
Sep 01, 2023 4.135 4.269 4.068 4.166 37,407 +0.03(+0.75%)
Aug 31, 2023 4.154 4.297 4.096 4.135 32,346 -0.09(-2.04%)
Aug 30, 2023 4.211 4.384 4.202 4.221 19,671 -0.11(-2.65%)
Aug 29, 2023 4.757 4.766 4.336 4.336 58,680 -0.34(-7.36%)
Aug 28, 2023 4.996 4.996 4.680 4.680 30,797 -0.36(-7.21%)
Aug 25, 2023 5.446 5.637 4.977 5.044 30,310 -0.35(-6.44%)
Aug 24, 2023 4.931 5.408 4.872 5.391 211,982 +0.44(+8.95%)
Aug 23, 2023 5.216 5.221 4.920 4.948 61,265 -0.41(-7.60%)
Aug 22, 2023 5.283 5.417 5.274 5.355 12,826 -0.01(-0.17%)
Aug 21, 2023 5.685 5.685 5.283 5.365 28,954 -0.32(-5.64%)
Aug 18, 2023 5.934 5.972 5.618 5.685 65,115 -0.08(-1.35%)
Aug 17, 2023 5.283 5.824 5.283 5.763 97,931 +0.29(+5.36%)
Aug 16, 2023 5.417 5.522 4.786 5.470 20,738 +0.13(+2.36%)
Aug 15, 2023 5.245 5.403 5.212 5.344 30,984 +0.21(+4.16%)
Aug 14, 2023 5.302 5.312 5.121 5.130 7,126 -0.11(-2.19%)
Aug 11, 2023 5.446 5.455 5.188 5.245 20,577 -0.08(-1.51%)
Aug 10, 2023 5.178 5.398 5.073 5.325 21,598 -0.03(-0.61%)
Aug 09, 2023 5.350 5.436 5.159 5.358 15,541 +0.12(+2.33%)
Aug 08, 2023 5.408 5.599 5.236 5.236 14,144 +0.01(+0.23%)
Aug 07, 2023 5.341 5.350 5.225 5.225 6,790 -0.24(-4.32%)
Aug 04, 2023 5.197 5.503 5.092 5.460 41,517 +0.16(+3.01%)
Aug 03, 2023 5.441 5.522 5.240 5.301 12,582 +0.03(+0.54%)
Aug 02, 2023 5.054 5.331 5.054 5.272 38,521 +0.36(+7.28%)
Aug 01, 2023 4.805 4.967 4.805 4.914 29,351 +0.02(+0.48%)
Jul 31, 2023 4.881 4.929 4.853 4.891 13,448 -0.02(-0.42%)
Jul 28, 2023 5.226 5.226 4.862 4.911 26,146 -0.25(-4.76%)
Jul 27, 2023 5.006 5.264 4.834 5.157 19,126 +0.26(+5.23%)
Jul 26, 2023 5.149 5.149 4.843 4.900 78,626 -0.10(-1.93%)
Jul 25, 2023 5.129 5.129 4.920 4.997 24,444 -0.14(-2.75%)
Jul 24, 2023 5.195 5.195 4.977 5.138 728,254 +0.05(+0.92%)
Jul 21, 2023 5.015 5.123 4.968 5.092 17,907 -0.05(-1.02%)
Jul 20, 2023 5.035 5.148 4.987 5.144 21,394 +0.16(+3.19%)
Jul 19, 2023 4.939 5.015 4.863 4.985 338,243 -0.02(-0.42%)
Jul 18, 2023 5.205 5.205 5.006 5.006 26,265 -0.11(-2.18%)
Jul 17, 2023 5.262 5.262 5.063 5.117 5,826 -0.07(-1.44%)
Jul 14, 2023 5.072 5.205 5.072 5.192 29,432 -0.05(-0.96%)
Jul 13, 2023 5.091 5.290 4.996 5.243 39,202 -0.21(-3.89%)
Jul 12, 2023 5.546 5.584 5.343 5.455 776,845 -0.08(-1.48%)
Jul 11, 2023 5.603 5.641 5.537 5.537 30,559 -0.19(-3.28%)
Jul 10, 2023 6.295 6.295 5.707 5.725 8,106 +0.01(+0.14%)
Jul 07, 2023 5.783 5.783 5.622 5.717 7,264 +0.00(+0.09%)
Jul 06, 2023 5.499 5.894 5.499 5.712 13,735 +0.18(+3.34%)
Jul 05, 2023 5.567 5.584 5.499 5.527 24,731 -0.00(-0.09%)
Jul 03, 2023 5.508 5.574 5.508 5.532 13,213 -0.01(-0.09%)
Jun 30, 2023 5.783 5.783 5.508 5.537 21,203 -0.24(-4.11%)
Jun 29, 2023 5.717 5.859 5.717 5.774 14,566 +0.06(+1.09%)
Jun 28, 2023 5.764 5.811 5.650 5.712 9,643 +0.02(+0.42%)
Jun 27, 2023 6.011 6.058 5.688 5.688 29,360 -0.46(-7.53%)
Jun 26, 2023 5.964 6.151 5.898 6.151 16,203 +0.19(+3.16%)
Jun 23, 2023 5.880 6.059 5.858 5.963 15,520 +0.03(+0.46%)
Jun 22, 2023 5.908 6.049 5.861 5.936 10,523 -0.08(-1.26%)
Jun 21, 2023 5.945 6.068 5.908 6.011 11,934 +0.07(+1.25%)
Jun 20, 2023 5.936 6.115 5.880 5.937 12,239 +0.08(+1.30%)
Jun 16, 2023 5.983 6.266 5.823 5.861 28,158 -0.03(-0.48%)
Jun 15, 2023 5.945 6.011 5.842 5.889 14,354 -0.13(-2.22%)
Jun 14, 2023 6.059 6.068 6.021 6.022 4,877 -0.09(-1.52%)
Jun 13, 2023 6.106 6.162 6.087 6.115 16,391 -0.10(-1.54%)
Jun 12, 2023 6.228 6.294 6.190 6.211 58,065 -0.05(-0.82%)
Jun 09, 2023 6.143 6.341 6.143 6.262 25,097 -0.06(-0.88%)
Jun 08, 2023 6.304 6.417 6.275 6.318 29,934 -0.13(-2.05%)
Jun 07, 2023 6.313 6.459 6.313 6.450 12,407 +0.04(+0.66%)
Jun 06, 2023 6.596 6.596 6.369 6.407 13,246 -0.11(-1.73%)
Jun 05, 2023 6.501 6.530 6.360 6.520 61,569 -0.01(-0.09%)
Jun 02, 2023 6.605 6.605 6.483 6.526 399,884 -0.17(-2.48%)
Jun 01, 2023 6.605 6.803 6.558 6.692 10,573 -0.04(-0.65%)
May 31, 2023 6.869 6.878 6.699 6.736 13,578 +0.01(+0.11%)
May 30, 2023 6.530 6.775 6.530 6.729 8,314 +0.11(+1.73%)
May 26, 2023 7.095 7.095 6.614 6.614 21,195 -0.38(-5.37%)
May 25, 2023 7.331 7.331 6.944 6.990 21,689 -0.34(-4.65%)
May 24, 2023 6.965 7.518 6.965 7.331 15,959 +0.31(+4.44%)
May 23, 2023 7.256 7.256 6.965 7.019 40,670 -0.16(-2.25%)
May 22, 2023 7.124 7.181 7.059 7.181 8,816 +0.17(+2.41%)
May 19, 2023 6.993 7.237 6.993 7.012 19,456 -0.07(-1.06%)
May 18, 2023 6.984 7.115 6.974 7.087 11,985 +0.08(+1.18%)
May 17, 2023 6.918 7.096 6.918 7.004 13,099 +0.00(+0.05%)
May 16, 2023 7.066 7.068 6.881 7.000 33,451 -0.07(-1.04%)
May 15, 2023 7.096 7.106 7.031 7.074 7,721 +0.04(+0.62%)
May 12, 2023 7.481 7.481 7.031 7.031 26,353 -0.07(-0.92%)
May 11, 2023 7.312 7.312 7.049 7.096 14,162 -0.10(-1.37%)
May 10, 2023 7.293 7.293 7.181 7.195 6,500 -0.11(-1.48%)
May 09, 2023 7.312 7.312 7.293 7.302 7,113 -0.04(-0.51%)
May 08, 2023 7.396 7.396 7.340 7.340 5,900 -0.03(-0.43%)
May 05, 2023 7.556 7.574 7.372 7.372 9,053 -0.65(-8.16%)
May 04, 2023 7.893 8.249 7.893 8.027 32,401 +0.27(+3.49%)
May 03, 2023 7.527 7.780 7.527 7.756 4,988 +0.10(+1.37%)
May 02, 2023 7.602 7.977 7.415 7.651 342,824 +0.20(+2.66%)
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.