Simplify Tail Risk Strategy ETF (CYA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:59PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | - |
| 26 Mar 2024 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | - |
| 25 Mar 2024 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | - |
| 22 Mar 2024 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | - |
| 21 Mar 2024 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | - |
| 20 Mar 2024 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | - |
| 19 Mar 2024 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | - |
| 18 Mar 2024 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | - |
| 15 Mar 2024 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | - |
| 14 Mar 2024 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | - |
| 13 Mar 2024 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | - |
| 12 Mar 2024 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | - |
| 11 Mar 2024 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | - |
| 08 Mar 2024 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | - |
| 07 Mar 2024 | 0.5119 | 0.5306 | 0.4896 | 0.5093 | 0.5093 | 182,782 |
| 06 Mar 2024 | 0.4000 | 0.5272 | 0.4000 | 0.5007 | 0.5007 | 506,350 |
| 05 Mar 2024 | 0.3580 | 0.4179 | 0.3500 | 0.3930 | 0.3930 | 226,749 |
| 04 Mar 2024 | 0.3903 | 0.3903 | 0.3600 | 0.3785 | 0.3785 | 80,795 |
| 01 Mar 2024 | 0.3811 | 0.3976 | 0.3785 | 0.3976 | 0.3976 | 163,676 |
| 29 Feb 2024 | 0.4388 | 0.4388 | 0.3911 | 0.4050 | 0.4050 | 90,884 |
| 28 Feb 2024 | 0.4400 | 0.4500 | 0.4244 | 0.4396 | 0.4396 | 58,743 |
| 27 Feb 2024 | 0.4600 | 0.4610 | 0.4079 | 0.4390 | 0.4390 | 171,480 |
| 26 Feb 2024 | 0.4760 | 0.4764 | 0.4200 | 0.4409 | 0.4409 | 701,605 |
| 23 Feb 2024 | 0.5000 | 0.5001 | 0.4600 | 0.4718 | 0.4718 | 158,700 |
| 22 Feb 2024 | 0.5540 | 0.5581 | 0.5000 | 0.5234 | 0.5234 | 230,763 |
| 21 Feb 2024 | 0.5833 | 0.6129 | 0.5800 | 0.6002 | 0.6002 | 133,004 |
| 20 Feb 2024 | 0.6200 | 0.6400 | 0.6096 | 0.6373 | 0.6373 | 442,769 |
| 16 Feb 2024 | 0.7000 | 0.7001 | 0.6056 | 0.6300 | 0.6300 | 458,620 |
| 15 Feb 2024 | 0.7700 | 0.7951 | 0.6687 | 0.7190 | 0.7190 | 412,325 |
| 14 Feb 2024 | 0.9606 | 0.9606 | 0.7461 | 0.8425 | 0.8425 | 919,814 |
| 13 Feb 2024 | 0.7055 | 1.2700 | 0.6550 | 0.9001 | 0.9001 | 504,520 |
| 12 Feb 2024 | 0.8400 | 0.8400 | 0.6300 | 0.6890 | 0.6890 | 1,153,330 |
| 09 Feb 2024 | 0.9540 | 0.9540 | 0.7940 | 0.7980 | 0.7980 | 156,232 |
| 08 Feb 2024 | 1.0600 | 1.0600 | 0.8300 | 0.8680 | 0.8680 | 174,610 |
| 07 Feb 2024 | 1.2180 | 1.2180 | 1.0340 | 1.0420 | 1.0420 | 143,556 |
| 06 Feb 2024 | 1.2180 | 1.2940 | 1.1680 | 1.1760 | 1.1760 | 83,182 |
| 05 Feb 2024 | 1.5140 | 1.5140 | 1.1020 | 1.1800 | 1.1800 | 175,506 |
| 02 Feb 2024 | 1.5560 | 1.5560 | 1.4400 | 1.4620 | 1.4620 | 27,292 |
| 01 Feb 2024 | 1.5300 | 1.6500 | 1.4800 | 1.6400 | 1.6400 | 55,922 |
| 31 Jan 2024 | 1.3800 | 1.5660 | 1.1780 | 1.5660 | 1.5660 | 134,424 |
| 30 Jan 2024 | 1.4880 | 1.4880 | 1.3700 | 1.4000 | 1.4000 | 49,420 |
| 29 Jan 2024 | 1.5420 | 1.5420 | 1.3020 | 1.3600 | 1.3600 | 78,789 |
| 26 Jan 2024 | 1.6000 | 1.6000 | 1.4580 | 1.5000 | 1.5000 | 39,673 |
| 25 Jan 2024 | 1.6000 | 1.7000 | 1.4960 | 1.7000 | 1.7000 | 40,136 |
| 24 Jan 2024 | 1.7000 | 1.7000 | 1.4000 | 1.5300 | 1.5300 | 116,766 |
| 23 Jan 2024 | 1.8500 | 1.8500 | 1.7000 | 1.7020 | 1.7020 | 56,328 |
| 22 Jan 2024 | 2.4200 | 2.4200 | 1.7600 | 1.9000 | 1.9000 | 144,027 |
| 19 Jan 2024 | 2.3600 | 2.3600 | 2.1980 | 2.2400 | 2.2400 | 32,979 |
| 18 Jan 2024 | 2.4800 | 2.5000 | 2.1140 | 2.3600 | 2.3600 | 92,792 |
| 17 Jan 2024 | 2.3300 | 2.5300 | 2.3300 | 2.4420 | 2.4420 | 43,483 |
| 16 Jan 2024 | 2.6660 | 2.6660 | 2.1760 | 2.2660 | 2.2660 | 47,822 |
| 12 Jan 2024 | 2.5800 | 2.6000 | 2.5380 | 2.5400 | 2.5400 | 17,043 |
| 11 Jan 2024 | 2.7820 | 2.8000 | 2.4000 | 2.5180 | 2.5180 | 54,944 |
| 10 Jan 2024 | 3.1600 | 3.1600 | 2.7880 | 2.7900 | 2.7900 | 32,515 |
| 09 Jan 2024 | 3.8780 | 3.8780 | 2.8560 | 2.8780 | 2.8780 | 105,454 |
| 08 Jan 2024 | 4.2820 | 4.2820 | 3.6000 | 3.6460 | 3.6460 | 34,729 |
| 05 Jan 2024 | 3.5940 | 4.1460 | 3.5940 | 3.8000 | 3.8000 | 42,437 |
| 04 Jan 2024 | 3.7800 | 3.7800 | 3.4860 | 3.4880 | 3.4880 | 36,212 |
| 03 Jan 2024 | 4.5200 | 4.5200 | 3.2420 | 3.4720 | 3.4720 | 74,358 |
| 02 Jan 2024 | 4.5900 | 4.5900 | 4.2780 | 4.2800 | 4.2800 | 30,100 |
| 29 Dec 2023 | 4.4940 | 4.6460 | 4.0300 | 4.0620 | 4.0620 | 37,416 |
| 28 Dec 2023 | 4.8800 | 4.8800 | 4.4180 | 4.4940 | 4.4940 | 22,785 |
| 27 Dec 2023 | 5.0000 | 5.1500 | 4.6000 | 4.7000 | 4.7000 | 16,401 |
| 26 Dec 2023 | 5.5600 | 5.5600 | 4.6000 | 4.8480 | 4.8480 | 44,242 |
| 26 Dec 2023 | 0.229 Dividend | |||||
| 22 Dec 2023 | 5.3180 | 5.9000 | 5.2000 | 5.3400 | 5.1110 | 16,880 |
| 21 Dec 2023 | 5.6000 | 5.6000 | 5.1060 | 5.2800 | 5.0536 | 47,764 |
| 20 Dec 2023 | 4.6000 | 5.6560 | 4.6000 | 5.3000 | 5.0727 | 115,814 |
| 19 Dec 2023 | 6.3940 | 6.3940 | 5.2240 | 5.8860 | 5.6336 | 367,656 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.