MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TYA — Simplify Intermediate Term Treasury Futures Strategy ETF
Cboe BZXSimplify Intermediate Term Treasury Futures Strategy ETF
$11.09
+0.10(+0.91%)
- O
- 10.97
- H
- 11.10
- L
- 10.90
- V
- 33.95K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$11.09
Period Return-17.42%
Period High$14.12
Period Low$10.83
Avg Daily Volume80.6K
Total Trading Days365
TYA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $10.97 | $11.10 | $10.90 | $11.09 | +$0.10 | +0.91% | 33,946 | $11.00 | $10.90 $11.10 |
| Oct 7, 2026 | $10.84 | $11.01 | $10.83 | $10.99 | +$0.00 | +0.00% | 13,100 | $10.97 | $10.83 $11.01 |
| Oct 6, 2026 | $10.98 | $11.04 | $10.95 | $10.99 | +$0.07 | +0.64% | 22,799 | $10.99 | $10.95 $11.04 |
| Oct 5, 2026 | $10.93 | $10.95 | $10.84 | $10.92 | $-0.03 | -0.27% | 19,087 | $10.90 | $10.84 $10.95 |
| Oct 2, 2026 | $11.12 | $11.14 | $10.92 | $10.95 | $-0.11 | -0.99% | 104,055 | $11.11 | $10.92 $11.14 |
| Oct 1, 2026 | $10.88 | $11.10 | $10.83 | $11.06 | +$0.12 | +1.10% | 56,585 | $11.03 | $10.83 $11.10 |
| Sep 30, 2026 | $11.02 | $11.03 | $10.88 | $10.94 | $-0.05 | -0.45% | 52,143 | $10.93 | $10.88 $11.03 |
| Sep 29, 2026 | $10.95 | $10.99 | $10.89 | $10.99 | $-0.01 | -0.09% | 40,800 | $10.94 | $10.89 $10.99 |
| Sep 28, 2026 | $10.99 | $11.03 | $10.92 | $11.00 | $-0.18 | -1.61% | 79,747 | $10.98 | $10.92 $11.03 |
| Sep 25, 2026 | $11.08 | $11.18 | $11.03 | $11.18 | +$0.08 | +0.68% | 33,755 | $11.09 | $11.03 $11.18 |
| Sep 24, 2026 | $11.28 | $11.28 | $11.11 | $11.11 | $-0.16 | -1.38% | 22,183 | $11.15 | $11.11 $11.28 |
| Sep 23, 2026 | $11.40 | $11.40 | $11.18 | $11.26 | $-0.33 | -2.85% | 35,250 | $11.27 | $11.18 $11.40 |
| Sep 22, 2026 | $11.60 | $11.62 | $11.52 | $11.59 | +$0.01 | +0.13% | 24,202 | $11.57 | $11.52 $11.62 |
| Sep 21, 2026 | $11.55 | $11.58 | $11.55 | $11.58 | +$0.10 | +0.87% | 3,888 | $11.56 | $11.55 $11.58 |
| Sep 18, 2026 | $11.51 | $11.51 | $11.48 | $11.48 | $-0.16 | -1.38% | 27,895 | $11.49 | $11.48 $11.51 |
| Sep 17, 2026 | $11.63 | $11.64 | $11.60 | $11.64 | +$0.17 | +1.44% | 51,298 | $11.61 | $11.60 $11.64 |
| Sep 16, 2026 | $11.59 | $11.64 | $11.46 | $11.47 | $-0.06 | -0.52% | 29,847 | $11.52 | $11.46 $11.64 |
| Sep 15, 2026 | $11.52 | $11.55 | $11.50 | $11.53 | $-0.03 | -0.26% | 33,120 | $11.53 | $11.50 $11.55 |
| Sep 14, 2026 | $11.55 | $11.65 | $11.52 | $11.56 | $-0.02 | -0.21% | 67,586 | $11.59 | $11.52 $11.65 |
| Sep 11, 2026 | $11.71 | $11.71 | $11.57 | $11.58 | $-0.08 | -0.65% | 10,335 | $11.64 | $11.57 $11.71 |
| Sep 10, 2026 | $11.75 | $11.76 | $11.64 | $11.66 | $-0.24 | -2.02% | 15,624 | $11.70 | $11.64 $11.76 |
| Sep 9, 2026 | $11.99 | $12.00 | $11.88 | $11.90 | $-0.11 | -0.88% | 143,884 | $11.90 | $11.88 $12.00 |
| Sep 8, 2026 | $12.04 | $12.05 | $11.98 | $12.01 | $-0.04 | -0.36% | 7,696 | $12.02 | $11.98 $12.05 |
| Sep 4, 2026 | $12.05 | $12.10 | $12.05 | $12.05 | $-0.04 | -0.34% | 8,080 | $12.08 | $12.05 $12.10 |
| Sep 3, 2026 | $12.13 | $12.14 | $12.08 | $12.09 | +$0.05 | +0.43% | 7,265 | $12.11 | $12.08 $12.14 |
| Sep 2, 2026 | $12.03 | $12.04 | $11.99 | $12.04 | +$0.03 | +0.28% | 1,614,036 | $12.01 | $11.99 $12.04 |
| Sep 1, 2026 | $12.04 | $12.09 | $11.99 | $12.01 | $-0.12 | -0.95% | 12,121 | $12.03 | $11.99 $12.09 |
| Aug 31, 2026 | $12.12 | $12.13 | $12.11 | $12.12 | $-0.06 | -0.49% | 14,378 | $12.11 | $12.11 $12.13 |
| Aug 28, 2026 | $12.31 | $12.31 | $12.16 | $12.18 | $-0.16 | -1.30% | 18,454 | $12.21 | $12.16 $12.31 |
| Aug 27, 2026 | $12.37 | $12.39 | $12.32 | $12.34 | $-0.03 | -0.23% | 9,586 | $12.36 | $12.32 $12.39 |