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 )

5.300 -0.390 (-6.85%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 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 (%)
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%)
Sep 01, 2023 4.320 4.460 4.250 4.352 35,803 +0.03(+0.75%)
Aug 31, 2023 4.340 4.490 4.280 4.320 30,959 -0.09(-2.04%)
Aug 30, 2023 4.400 4.580 4.390 4.410 18,828 -0.12(-2.65%)
Aug 29, 2023 4.970 4.980 4.530 4.530 56,164 -0.36(-7.36%)
Aug 28, 2023 5.220 5.220 4.890 4.890 29,477 -0.38(-7.21%)
Aug 25, 2023 5.690 5.890 5.200 5.270 29,011 -0.36(-6.44%)
Aug 24, 2023 5.152 5.650 5.090 5.633 202,892 +0.46(+8.95%)
Aug 23, 2023 5.450 5.455 5.140 5.170 58,638 -0.43(-7.60%)
Aug 22, 2023 5.520 5.660 5.510 5.595 12,276 -0.01(-0.17%)
Aug 21, 2023 5.940 5.940 5.520 5.605 27,713 -0.33(-5.64%)
Aug 18, 2023 6.200 6.240 5.870 5.940 62,323 -0.08(-1.35%)
Aug 17, 2023 5.520 6.085 5.520 6.021 93,732 +0.31(+5.36%)
Aug 16, 2023 5.660 5.770 5.000 5.715 19,849 +0.13(+2.36%)
Aug 15, 2023 5.480 5.645 5.445 5.583 29,656 +0.22(+4.16%)
Aug 14, 2023 5.540 5.550 5.350 5.360 6,821 -0.12(-2.19%)
Aug 11, 2023 5.690 5.700 5.420 5.480 19,695 -0.08(-1.51%)
Aug 10, 2023 5.410 5.640 5.300 5.564 20,672 -0.03(-0.61%)
Aug 09, 2023 5.590 5.680 5.390 5.598 14,875 +0.13(+2.33%)
Aug 08, 2023 5.650 5.850 5.471 5.471 13,538 +0.01(+0.23%)
Aug 07, 2023 5.580 5.590 5.459 5.459 6,499 -0.25(-4.32%)
Aug 04, 2023 5.430 5.750 5.320 5.705 39,737 +0.17(+3.01%)
Aug 03, 2023 5.685 5.770 5.475 5.538 12,043 +0.03(+0.54%)
Aug 02, 2023 5.280 5.570 5.280 5.508 36,870 +0.37(+7.28%)
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.