Skip to main content

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

Historical Prices

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.