Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)

Cboe US - Cboe US Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

13.23

0.00

(0.00%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

22 jun 2023 - 22 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	13.28	13.28	13.17	13.23	13.23	9,800
20 jun 2024	13.15	13.24	13.12	13.23	13.23	31,200
18 jun 2024	13.21	13.31	13.21	13.31	13.31	16,000
17 jun 2024	13.18	13.19	13.13	13.18	13.18	11,400
14 jun 2024	13.35	13.35	13.28	13.33	13.33	23,400
13 jun 2024	13.20	13.31	13.17	13.27	13.27	14,000
12 jun 2024	13.18	13.25	13.03	13.04	13.04	20,100
11 jun 2024	12.75	12.86	12.72	12.86	12.86	8,100
10 jun 2024	12.70	12.72	12.65	12.69	12.69	35,200
07 jun 2024	12.78	12.80	12.74	12.75	12.75	27,600
06 jun 2024	13.11	13.14	13.08	13.12	13.12	8,100
05 jun 2024	12.95	13.11	12.95	13.11	13.11	19,400
04 jun 2024	12.95	13.06	12.94	13.02	13.02	21,800
03 jun 2024	12.70	12.85	12.70	12.84	12.84	33,700
31 may 2024	12.56	12.61	12.55	12.60	12.60	14,600
30 may 2024	12.42	12.49	12.41	12.47	12.47	11,900
29 may 2024	12.36	12.36	12.27	12.30	12.30	18,700
28 may 2024	12.61	12.61	12.47	12.48	12.48	16,800
24 may 2024	12.57	12.65	12.57	12.65	12.65	14,300
24 may 2024	0.05 Dividendo
23 may 2024	12.77	12.77	12.61	12.67	12.62	7,100
22 may 2024	12.78	12.83	12.78	12.81	12.76	11,300
21 may 2024	12.87	12.88	12.85	12.86	12.81	23,600
20 may 2024	12.78	12.80	12.78	12.78	12.73	5,000
17 may 2024	12.86	12.91	12.82	12.84	12.78	19,800
16 may 2024	13.01	13.01	12.92	12.92	12.87	22,900
15 may 2024	12.95	13.04	12.94	13.03	12.98	24,100
14 may 2024	12.74	12.80	12.72	12.78	12.73	46,000
13 may 2024	12.73	12.73	12.67	12.68	12.62	8,500
10 may 2024	12.70	12.70	12.63	12.64	12.59	23,100
09 may 2024	12.65	12.77	12.65	12.77	12.72	6,600
08 may 2024	12.71	12.72	12.67	12.70	12.65	11,600
07 may 2024	12.77	12.84	12.74	12.76	12.70	38,900
06 may 2024	12.68	12.71	12.65	12.69	12.63	6,500
03 may 2024	12.74	12.74	12.62	12.68	12.63	19,000
02 may 2024	12.30	12.50	12.30	12.50	12.45	25,700
01 may 2024	12.24	12.37	12.23	12.33	12.28	15,100
30 abr 2024	12.20	12.26	12.16	12.17	12.12	19,200
29 abr 2024	12.31	12.37	12.28	12.35	12.30	190,800
26 abr 2024	12.25	12.26	12.20	12.22	12.17	35,600
25 abr 2024	12.08	12.16	12.06	12.14	12.10	7,700
25 abr 2024	0.05 Dividendo
24 abr 2024	12.33	12.35	12.29	12.35	12.25	7,900
23 abr 2024	12.32	12.50	12.32	12.43	12.33	17,000
22 abr 2024	12.31	12.37	12.31	12.36	12.27	10,300
19 abr 2024	12.34	12.38	12.34	12.36	12.26	4,600
18 abr 2024	12.33	12.34	12.28	12.31	12.22	6,900
17 abr 2024	12.36	12.47	12.31	12.45	12.35	81,800
16 abr 2024	12.25	12.33	12.21	12.26	12.17	14,900
15 abr 2024	12.38	12.39	12.24	12.39	12.29	31,300
12 abr 2024	12.59	12.67	12.59	12.61	12.51	14,600
11 abr 2024	12.52	12.53	12.41	12.45	12.35	15,700
10 abr 2024	12.66	12.66	12.47	12.50	12.40	13,200
09 abr 2024	12.96	13.00	12.95	12.98	12.87	8,000
08 abr 2024	12.85	12.86	12.81	12.84	12.73	40,400
05 abr 2024	12.97	13.02	12.94	12.94	12.84	8,600
04 abr 2024	13.08	13.17	13.02	13.15	13.05	22,500
03 abr 2024	12.86	13.05	12.86	13.05	12.95	17,800
02 abr 2024	12.95	13.02	12.92	13.02	12.91	17,800
01 abr 2024	13.25	13.25	13.04	13.06	12.96	172,300
28 mar 2024	13.35	13.41	13.35	13.35	13.24	35,000
27 mar 2024	13.33	13.42	13.32	13.41	13.30	18,000
26 mar 2024	13.23	13.33	13.23	13.33	13.22	30,900
25 mar 2024	13.27	13.28	13.26	13.27	13.16	7,400
25 mar 2024	0.01 Dividendo
22 mar 2024	13.37	13.37	13.34	13.36	13.24	16,300
21 mar 2024	13.23	13.23	13.18	13.20	13.08	31,600
20 mar 2024	13.13	13.23	13.13	13.23	13.12	8,500
19 mar 2024	13.09	13.13	13.08	13.12	13.01	9,200
18 mar 2024	13.02	13.04	13.00	13.02	12.91	6,000
15 mar 2024	13.09	13.12	13.07	13.09	12.97	15,400
14 mar 2024	13.24	13.24	13.13	13.15	13.03	49,900
13 mar 2024	13.42	13.46	13.36	13.40	13.28	15,900
12 mar 2024	13.52	13.52	13.47	13.48	13.37	208,800
11 mar 2024	13.69	13.69	13.61	13.64	13.52	7,500
08 mar 2024	13.71	13.73	13.66	13.69	13.57	6,000
07 mar 2024	13.59	13.66	13.57	13.65	13.53	10,100
06 mar 2024	13.57	13.61	13.56	13.57	13.45	10,800
05 mar 2024	13.47	13.53	13.46	13.51	13.40	13,800
04 mar 2024	13.31	13.32	13.29	13.32	13.20	12,700
01 mar 2024	13.22	13.41	13.12	13.38	13.26	39,000
29 feb 2024	13.25	13.26	13.19	13.21	13.09	21,500
28 feb 2024	13.10	13.19	13.09	13.18	13.07	15,100
27 feb 2024	13.10	13.13	13.04	13.04	12.93	27,200
26 feb 2024	13.12	13.13	13.07	13.13	13.01	7,400
26 feb 2024	0.05 Dividendo
23 feb 2024	13.08	13.25	13.08	13.22	13.06	37,700
22 feb 2024	13.10	13.17	13.04	13.08	12.92	59,000
21 feb 2024	13.28	13.28	13.13	13.13	12.97	20,800
20 feb 2024	13.23	13.31	13.23	13.24	13.07	26,100
16 feb 2024	13.13	13.19	13.12	13.17	13.01	22,000
15 feb 2024	13.38	13.40	13.27	13.32	13.15	14,400
14 feb 2024	13.14	13.30	13.14	13.26	13.09	106,500
13 feb 2024	13.26	13.26	13.12	13.13	12.97	113,300
12 feb 2024	13.51	13.56	13.46	13.52	13.35	78,500
09 feb 2024	13.45	13.48	13.43	13.47	13.31	23,000
08 feb 2024	13.58	13.58	13.52	13.53	13.36	15,200
07 feb 2024	13.74	13.74	13.66	13.66	13.49	10,400
06 feb 2024	13.53	13.74	13.53	13.71	13.54	28,000
05 feb 2024	13.64	13.65	13.50	13.52	13.35	9,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.57(+0.04%)

Nasdaq17,689.36-32.23(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo82.34+0.17(+0.21%)

Oro2,334.70-34.30(-1.45%)

Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.57(+0.04%)

Nasdaq
17,689.36
-32.23(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
82.34
+0.17(+0.21%)

Oro
2,334.70
-34.30(-1.45%)