Skip to main content

Simplify Tail Risk Strategy ETF (NY: CYA )

0.5560 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 0.5139 0.5560 0.5139 0.5560 238,729 +0.01(+2.56%)
Nov 28, 2023 0.5790 0.5790 0.5058 0.5421 343,665 -0.02(-3.27%)
Nov 27, 2023 0.6900 0.6922 0.5400 0.5604 474,089 -0.06(-9.61%)
Nov 24, 2023 0.6600 0.6600 0.5800 0.6200 114,306 +0.01(+0.81%)
Nov 22, 2023 0.6059 0.6314 0.5900 0.6150 160,102 -0.01(-1.30%)
Nov 21, 2023 0.6800 0.6800 0.6097 0.6231 186,733 -0.02(-3.84%)
Nov 20, 2023 0.7254 0.7262 0.6095 0.6480 356,611 -0.05(-7.43%)
Nov 17, 2023 0.7700 0.7800 0.6596 0.7000 220,740 +0.01(+0.73%)
Nov 16, 2023 0.7780 0.7780 0.6710 0.6949 5,802,507 -0.04(-5.71%)
Nov 15, 2023 0.7794 0.8000 0.7067 0.7370 256,604 -0.01(-1.59%)
Nov 14, 2023 0.7000 0.7721 0.6601 0.7489 272,802 +0.01(+1.31%)
Nov 13, 2023 0.7710 0.7710 0.7000 0.7392 240,217 -0.01(-0.90%)
Nov 10, 2023 0.7700 0.7983 0.7101 0.7459 220,088 -0.01(-1.86%)
Nov 09, 2023 0.7680 0.7982 0.7390 0.7600 255,586 +0.01(+0.92%)
Nov 08, 2023 0.8100 0.8249 0.7331 0.7531 230,110 -0.04(-5.40%)
Nov 07, 2023 0.8500 0.8900 0.7400 0.7961 425,227 -0.03(-4.08%)
Nov 06, 2023 0.9000 0.9400 0.8130 0.8300 1,520,229 -0.07(-7.47%)
Nov 03, 2023 0.9200 0.9504 0.8701 0.8970 1,414,588 -0.13(-12.91%)
Nov 02, 2023 2.010 2.010 0.9000 1.030 1,199,628 -1.04(-50.24%)
Nov 01, 2023 3.120 3.195 2.020 2.070 2,029,339 -1.03(-33.23%)
Oct 31, 2023 3.500 3.620 3.030 3.100 385,461 -0.40(-11.43%)
Oct 30, 2023 5.400 5.400 3.360 3.500 685,442 -1.93(-35.54%)
Oct 27, 2023 4.970 5.700 4.410 5.430 405,650 +0.08(+1.50%)
Oct 26, 2023 4.620 5.920 4.330 5.350 465,432 +0.90(+20.22%)
Oct 25, 2023 3.920 4.730 3.500 4.450 501,506 +0.53(+13.52%)
Oct 24, 2023 4.400 4.500 3.671 3.920 248,521 -1.12(-22.22%)
Oct 23, 2023 5.500 5.900 4.361 5.040 521,120 -0.09(-1.75%)
Oct 20, 2023 4.780 5.414 4.100 5.130 466,465 +0.73(+16.59%)
Oct 19, 2023 3.770 4.600 3.210 4.400 366,112 +0.66(+17.49%)
Oct 18, 2023 3.070 4.000 3.000 3.745 419,830 +0.66(+21.20%)
Oct 17, 2023 3.150 3.382 2.760 3.090 230,777 +0.06(+1.98%)
Oct 16, 2023 3.630 3.640 3.000 3.030 268,050 -0.77(-20.26%)
Oct 13, 2023 3.760 4.170 3.390 3.800 3,020,283 +0.21(+5.85%)
Oct 12, 2023 3.550 3.900 3.310 3.590 527,708 +0.03(+0.84%)
Oct 11, 2023 3.770 3.810 3.525 3.560 400,371 -0.27(-7.05%)
Oct 10, 2023 4.010 4.066 3.700 3.830 1,513,322 -0.39(-9.24%)
Oct 09, 2023 4.150 4.360 4.090 4.220 273,299 +0.03(+0.72%)
Oct 06, 2023 4.750 4.950 4.020 4.190 2,015,202 -0.27(-6.05%)
Oct 05, 2023 5.500 5.750 4.400 4.460 864,073 -1.11(-19.93%)
Oct 04, 2023 6.240 6.290 5.500 5.570 2,353,212 -0.39(-6.54%)
Oct 03, 2023 5.390 6.440 5.150 5.960 300,653 +0.59(+10.99%)
Oct 02, 2023 5.550 5.595 5.060 5.370 376,889 +0.07(+1.32%)
Sep 29, 2023 5.820 5.820 4.860 5.300 874,130 -0.39(-6.85%)
Sep 28, 2023 6.280 6.680 5.400 5.690 185,248 -0.62(-9.83%)
Sep 27, 2023 6.150 7.580 6.000 6.310 140,532 -0.23(-3.52%)
Sep 26, 2023 5.820 7.350 5.820 6.540 216,879 +1.08(+19.78%)
Sep 25, 2023 6.850 6.490 5.460 5.460 161,660 -1.06(-16.26%)
Sep 22, 2023 6.790 6.790 6.059 6.520 3,314,691 +0.05(+0.77%)
Sep 21, 2023 4.830 6.500 4.800 6.470 151,924 +1.84(+39.74%)
Sep 20, 2023 4.321 4.630 4.271 4.630 37,347 +0.27(+6.12%)
Sep 19, 2023 4.540 4.550 4.300 4.363 16,554 -0.07(-1.65%)
Sep 18, 2023 4.430 4.560 4.330 4.436 33,428 +0.11(+2.45%)
Sep 15, 2023 4.170 4.810 4.170 4.330 76,369 +0.15(+3.63%)
Sep 14, 2023 4.290 4.390 4.110 4.178 77,281 -0.18(-4.17%)
Sep 13, 2023 4.440 4.560 4.290 4.360 26,120 -0.20(-4.29%)
Sep 12, 2023 4.460 4.620 4.360 4.555 958,687 +0.17(+3.91%)
Sep 11, 2023 4.550 4.550 4.310 4.384 17,182 -0.28(-5.92%)
Sep 08, 2023 4.548 4.720 4.466 4.660 32,882 -0.11(-2.39%)
Sep 07, 2023 4.560 5.000 4.560 4.774 20,949 +0.18(+4.01%)
Sep 06, 2023 4.410 4.800 4.410 4.590 37,389 +0.19(+4.24%)
Sep 05, 2023 4.350 4.480 4.323 4.404 20,523 +0.05(+1.17%)
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.