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 )

N/A 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 +0.00(+0.00%)
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 2,870,497 -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 +0.20(+537.89%)
Dec 22, 2023 0.0378 0.0420 0.0370 0.0380 2,372,148 +0.00(+1.14%)
Dec 21, 2023 0.0399 0.0399 0.0363 0.0376 6,708,826 -0.00(-0.38%)
Dec 20, 2023 0.0327 0.0402 0.0327 0.0377 16,267,963 -0.00(-9.96%)
Dec 19, 2023 0.0455 0.0455 0.0372 0.0419 51,662,568 -0.00(-4.45%)
Dec 18, 2023 0.0467 0.0467 0.0430 0.0438 2,999,506 +0.00(+1.85%)
Dec 15, 2023 0.0512 0.0512 0.0396 0.0430 10,286,683 -0.00(-9.89%)
Dec 14, 2023 0.0470 0.0504 0.0470 0.0478 2,685,170 +0.00(+2.32%)
Dec 13, 2023 0.0455 0.0485 0.0438 0.0467 4,361,094 -0.00(-0.79%)
Dec 12, 2023 0.0538 0.0538 0.0446 0.0471 5,815,886 -0.01(-10.31%)
Dec 11, 2023 0.0584 0.0584 0.0503 0.0525 2,203,059 -0.00(-4.11%)
Dec 08, 2023 0.0642 0.0642 0.0533 0.0547 3,098,830 -0.01(-14.58%)
Dec 07, 2023 0.0669 0.0669 0.0629 0.0640 1,461,453 -0.00(-5.26%)
Dec 06, 2023 0.0683 0.0683 0.0635 0.0676 1,857,357 -0.00(-0.06%)
Dec 05, 2023 0.0740 0.0740 0.0635 0.0676 2,914,811 -0.01(-9.35%)
Dec 04, 2023 0.0783 0.0801 0.0684 0.0746 2,597,271 -0.00(-1.11%)
Dec 01, 2023 0.0797 0.0799 0.0697 0.0755 2,984,892 +0.00(+0.13%)
Nov 30, 2023 0.0804 0.0804 0.0740 0.0754 1,693,293 -0.00(-4.77%)
Nov 29, 2023 0.0731 0.0791 0.0731 0.0791 1,677,385 +0.00(+2.56%)
Nov 28, 2023 0.0824 0.0824 0.0720 0.0772 2,414,699 -0.00(-3.27%)
Nov 27, 2023 0.0982 0.0985 0.0769 0.0798 3,331,099 -0.01(-9.61%)
Nov 24, 2023 0.0939 0.0939 0.0825 0.0882 803,150 +0.00(+0.81%)
Nov 22, 2023 0.0862 0.0899 0.0840 0.0875 1,124,927 -0.00(-1.30%)
Nov 21, 2023 0.0968 0.0968 0.0868 0.0887 1,312,045 -0.00(-3.84%)
Nov 20, 2023 0.1032 0.1034 0.0867 0.0922 2,505,662 -0.01(-7.43%)
Nov 17, 2023 0.1096 0.1110 0.0939 0.0996 1,550,989 +0.00(+0.73%)
Nov 16, 2023 0.1107 0.1107 0.0955 0.0989 40,770,256 -0.01(-5.71%)
Nov 15, 2023 0.1109 0.1139 0.1006 0.1049 1,802,981 -0.00(-1.59%)
Nov 14, 2023 0.0996 0.1099 0.0939 0.1066 1,916,793 +0.00(+1.31%)
Nov 13, 2023 0.1097 0.1097 0.0996 0.1052 1,687,840 -0.00(-0.90%)
Nov 10, 2023 0.1096 0.1136 0.1011 0.1062 1,546,408 -0.00(-1.86%)
Nov 09, 2023 0.1093 0.1136 0.1052 0.1082 1,795,828 +0.00(+0.92%)
Nov 08, 2023 0.1153 0.1174 0.1043 0.1072 1,616,825 -0.01(-5.40%)
Nov 07, 2023 0.1210 0.1267 0.1053 0.1133 2,987,780 -0.00(-4.08%)
Nov 06, 2023 0.1281 0.1338 0.1157 0.1181 10,681,612 -0.01(-7.47%)
Nov 03, 2023 0.1309 0.1353 0.1238 0.1277 9,939,344 -0.02(-12.91%)
Nov 02, 2023 0.2861 0.2861 0.1281 0.1466 8,428,967 -0.15(-50.24%)
Nov 01, 2023 0.4440 0.4547 0.2875 0.2946 14,258,780 -0.15(-33.23%)
Oct 31, 2023 0.4981 0.5152 0.4312 0.4412 2,708,371 -0.06(-11.43%)
Oct 30, 2023 0.7685 0.7685 0.4782 0.4981 4,816,133 -0.27(-35.54%)
Oct 27, 2023 0.7073 0.8112 0.6276 0.7728 2,850,225 +0.01(+1.50%)
Oct 26, 2023 0.6575 0.8425 0.6163 0.7614 3,270,273 +0.13(+20.22%)
Oct 25, 2023 0.5579 0.6732 0.4981 0.6333 3,523,740 +0.08(+13.52%)
Oct 24, 2023 0.6262 0.6404 0.5224 0.5579 1,746,187 -0.16(-22.22%)
Oct 23, 2023 0.7828 0.8397 0.6207 0.7173 3,661,554 -0.01(-1.75%)
Oct 20, 2023 0.6803 0.7705 0.5835 0.7301 3,277,531 +0.10(+16.59%)
Oct 19, 2023 0.5366 0.6547 0.4569 0.6262 2,572,419 +0.09(+17.49%)
Oct 18, 2023 0.4369 0.5693 0.4270 0.5330 2,949,858 +0.09(+21.20%)
Oct 17, 2023 0.4483 0.4813 0.3928 0.4398 1,621,512 +0.01(+1.98%)
Oct 16, 2023 0.5166 0.5181 0.4270 0.4312 1,883,404 -0.11(-20.26%)
Oct 13, 2023 0.5351 0.5935 0.4825 0.5408 21,221,468 +0.03(+5.85%)
Oct 12, 2023 0.5052 0.5551 0.4711 0.5109 3,707,844 +0.00(+0.84%)
Oct 11, 2023 0.5366 0.5422 0.5017 0.5067 2,813,133 -0.04(-7.05%)
Oct 10, 2023 0.5707 0.5786 0.5266 0.5451 10,633,081 -0.06(-9.24%)
Oct 09, 2023 0.5906 0.6205 0.5821 0.6006 1,920,285 +0.00(+0.72%)
Oct 06, 2023 0.6760 0.7045 0.5721 0.5963 14,159,449 -0.04(-6.05%)
Oct 05, 2023 0.7828 0.8184 0.6262 0.6348 6,071,251 -0.16(-19.93%)
Oct 04, 2023 0.8881 0.8952 0.7828 0.7927 16,534,415 -0.06(-6.54%)
Oct 03, 2023 0.7671 0.9166 0.7330 0.8482 2,112,483 +0.08(+10.99%)
Oct 02, 2023 0.7899 0.7963 0.7201 0.7643 2,648,141 +0.01(+1.32%)
Sep 29, 2023 0.8283 0.8283 0.6917 0.7543 6,141,915 -0.06(-6.85%)
Sep 28, 2023 0.8938 0.9507 0.7685 0.8098 1,301,611 -0.09(-9.83%)
Sep 27, 2023 0.8753 1.079 0.8539 0.8981 987,422 -0.03(-3.52%)
Sep 26, 2023 0.8283 1.046 0.8283 0.9308 1,523,860 +0.15(+19.78%)
Sep 25, 2023 0.9749 0.9237 0.7771 0.7771 1,135,874 -0.15(-16.26%)
Sep 22, 2023 0.9664 0.9664 0.8623 0.9279 23,290,072 +0.01(+0.77%)
Sep 21, 2023 0.6874 0.9251 0.6831 0.9208 1,067,466 +0.26(+39.74%)
Sep 20, 2023 0.6150 0.6590 0.6078 0.6590 262,411 +0.04(+6.12%)
Sep 19, 2023 0.6461 0.6476 0.6120 0.6209 116,313 -0.01(-1.65%)
Sep 18, 2023 0.6305 0.6490 0.6163 0.6313 234,875 +0.02(+2.45%)
Sep 15, 2023 0.5935 0.6846 0.5935 0.6163 536,592 +0.02(+3.63%)
Sep 14, 2023 0.6106 0.6248 0.5849 0.5947 543,000 -0.03(-4.17%)
Sep 13, 2023 0.6319 0.6490 0.6106 0.6205 183,527 -0.03(-4.29%)
Sep 12, 2023 0.6348 0.6575 0.6205 0.6483 6,736,039 +0.02(+3.91%)
Sep 11, 2023 0.6476 0.6476 0.6134 0.6239 120,726 -0.04(-5.92%)
Sep 08, 2023 0.6473 0.6717 0.6356 0.6632 231,039 -0.02(-2.39%)
Sep 07, 2023 0.6490 0.7116 0.6490 0.6794 147,194 +0.03(+4.01%)
Sep 06, 2023 0.6276 0.6831 0.6276 0.6533 262,706 +0.03(+4.24%)
Sep 05, 2023 0.6191 0.6376 0.6153 0.6267 144,201 +0.01(+1.17%)
Sep 01, 2023 0.6148 0.6348 0.6049 0.6194 251,563 +0.00(+0.75%)
Aug 31, 2023 0.6177 0.6390 0.6091 0.6148 217,527 -0.01(-2.04%)
Aug 30, 2023 0.6262 0.6518 0.6248 0.6276 132,291 -0.02(-2.65%)
Aug 29, 2023 0.7073 0.7088 0.6447 0.6447 394,626 -0.05(-7.36%)
Aug 28, 2023 0.7429 0.7429 0.6960 0.6960 207,114 -0.05(-7.21%)
Aug 25, 2023 0.8098 0.8383 0.7401 0.7500 203,840 -0.05(-6.44%)
Aug 24, 2023 0.7332 0.8041 0.7244 0.8016 1,425,583 +0.07(+8.95%)
Aug 23, 2023 0.7757 0.7764 0.7315 0.7358 412,009 -0.06(-7.60%)
Aug 22, 2023 0.7856 0.8055 0.7842 0.7963 86,255 -0.00(-0.17%)
Aug 21, 2023 0.8454 0.8454 0.7856 0.7977 194,720 -0.05(-5.64%)
Aug 18, 2023 0.8824 0.8881 0.8354 0.8454 437,901 -0.01(-1.35%)
Aug 17, 2023 0.7856 0.8660 0.7856 0.8569 658,590 +0.04(+5.36%)
Aug 16, 2023 0.8055 0.8212 0.7116 0.8134 139,465 +0.02(+2.36%)
Aug 15, 2023 0.7799 0.8034 0.7749 0.7946 208,372 +0.03(+4.16%)
Aug 14, 2023 0.7885 0.7899 0.7614 0.7628 47,926 -0.02(-2.19%)
Aug 11, 2023 0.8098 0.8112 0.7714 0.7799 138,383 -0.01(-1.51%)
Aug 10, 2023 0.7700 0.8027 0.7543 0.7919 145,248 -0.00(-0.61%)
Aug 09, 2023 0.7956 0.8084 0.7671 0.7968 104,516 +0.02(+2.33%)
Aug 08, 2023 0.8041 0.8326 0.7786 0.7786 95,122 +0.00(+0.23%)
Aug 07, 2023 0.7942 0.7956 0.7769 0.7769 45,664 -0.04(-4.32%)
Aug 04, 2023 0.7728 0.8184 0.7572 0.8119 279,204 +0.02(+3.01%)
Aug 03, 2023 0.8091 0.8212 0.7792 0.7882 84,617 +0.00(+0.54%)
Aug 02, 2023 0.7515 0.7927 0.7515 0.7840 259,060 +0.05(+7.28%)
Aug 01, 2023 0.7145 0.7387 0.7145 0.7308 197,390 +0.00(+0.48%)
Jul 31, 2023 0.7258 0.7330 0.7216 0.7273 90,442 -0.00(-0.42%)
Jul 28, 2023 0.7771 0.7771 0.7230 0.7303 175,833 -0.04(-4.76%)
Jul 27, 2023 0.7443 0.7828 0.7187 0.7668 128,623 +0.04(+5.23%)
Jul 26, 2023 0.7657 0.7657 0.7201 0.7287 528,765 -0.01(-1.93%)
Jul 25, 2023 0.7627 0.7627 0.7316 0.7431 164,387 -0.02(-2.75%)
Jul 24, 2023 0.7725 0.7725 0.7401 0.7641 4,897,511 +0.01(+0.92%)
Jul 21, 2023 0.7457 0.7617 0.7387 0.7571 120,428 -0.01(-1.02%)
Jul 20, 2023 0.7486 0.7655 0.7415 0.7649 143,879 +0.02(+3.19%)
Jul 19, 2023 0.7345 0.7457 0.7232 0.7412 2,274,685 -0.00(-0.42%)
Jul 18, 2023 0.7739 0.7739 0.7443 0.7443 176,637 -0.02(-2.18%)
Jul 17, 2023 0.7824 0.7824 0.7528 0.7609 39,185 -0.01(-1.44%)
Jul 14, 2023 0.7542 0.7739 0.7542 0.7721 197,932 -0.01(-0.96%)
Jul 13, 2023 0.7570 0.7866 0.7429 0.7796 263,633 -0.03(-3.89%)
Jul 12, 2023 0.8247 0.8303 0.7945 0.8112 5,224,285 -0.01(-1.48%)
Jul 11, 2023 0.8331 0.8388 0.8233 0.8233 205,515 -0.03(-3.28%)
Jul 10, 2023 0.9361 0.9361 0.8487 0.8513 54,514 +0.00(+0.14%)
Jul 07, 2023 0.8599 0.8599 0.8360 0.8501 48,853 +0.00(+0.09%)
Jul 06, 2023 0.8176 0.8765 0.8176 0.8493 92,372 +0.03(+3.34%)
Jul 05, 2023 0.8278 0.8303 0.8177 0.8219 166,316 -0.00(-0.09%)
Jul 03, 2023 0.8190 0.8289 0.8190 0.8226 88,861 -0.00(-0.09%)
Jun 30, 2023 0.8599 0.8599 0.8190 0.8233 142,595 -0.04(-4.11%)
Jun 29, 2023 0.8501 0.8712 0.8501 0.8586 97,962 +0.01(+1.09%)
Jun 28, 2023 0.8571 0.8642 0.8402 0.8494 64,849 +0.00(+0.42%)
Jun 27, 2023 0.8938 0.9008 0.8458 0.8458 197,450 -0.07(-7.53%)
Jun 26, 2023 0.8869 0.9147 0.8771 0.9147 108,965 +0.03(+3.16%)
Jun 23, 2023 0.8743 0.9009 0.8710 0.8867 104,376 +0.00(+0.46%)
Jun 22, 2023 0.8785 0.8995 0.8715 0.8827 70,773 -0.01(-1.26%)
Jun 21, 2023 0.8841 0.9023 0.8785 0.8939 80,259 +0.01(+1.25%)
Jun 20, 2023 0.8827 0.9093 0.8743 0.8828 82,307 +0.01(+1.30%)
Jun 16, 2023 0.8897 0.9317 0.8659 0.8715 189,367 -0.00(-0.48%)
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.