Simplify Tail Risk Strategy ETF (CYA) Historical Stock Data

0.51 ↑0.00 (0.00%)

As of March 7, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CYA is down -4.05% a day on average. There have been 8 days where Simplify Tail Risk Strategy ETF closed green and 22 days where CYA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-03-07	0.51	0.51	↓$0.00 (-0.51%)	0.49	0.53	182.78K
2024-03-05	0.36	0.39	↑$0.04 (9.78%)	0.35	0.42	225.21K
2024-03-04	0.39	0.38	↓$0.01 (-3.02%)	0.36	0.39	80.80K
2024-03-01	0.38	0.40	↑$0.02 (4.33%)	0.38	0.40	163.68K
2024-02-29	0.44	0.41	↓$0.03 (-7.70%)	0.39	0.44	90.86K
2024-02-28	0.44	0.44	↓$0.00 (-0.09%)	0.42	0.45	58.74K
2024-02-27	0.46	0.44	↓$0.02 (-4.57%)	0.41	0.46	171.48K
2024-02-26	0.48	0.44	↓$0.04 (-7.37%)	0.42	0.48	701.61K
2024-02-23	0.50	0.47	↓$0.03 (-5.64%)	0.46	0.50	158.69K
2024-02-22	0.55	0.52	↓$0.03 (-5.52%)	0.50	0.56	229.82K
2024-02-21	0.58	0.60	↑$0.02 (2.90%)	0.58	0.61	132.99K
2024-02-20	0.62	0.64	↑$0.02 (2.79%)	0.61	0.64	442.77K
2024-02-16	0.70	0.63	↓$0.07 (-10.00%)	0.61	0.70	458.57K
2024-02-15	0.77	0.72	↓$0.05 (-6.62%)	0.67	0.80	412.23K
2024-02-14	0.96	0.84	↓$0.12 (-12.29%)	0.75	0.96	0.92M
2024-02-13	0.71	0.90	↑$0.19 (27.58%)	0.66	1.27	504.52K
2024-02-12	0.84	0.69	↓$0.15 (-17.98%)	0.63	0.84	1.15M
2024-02-09	0.05	0.04	↓$0.01 (-16.35%)	0.04	0.05	3.12M
2024-02-08	0.05	0.04	↓$0.01 (-18.11%)	0.04	0.05	3.49M
2024-02-07	0.06	0.05	↓$0.01 (-14.45%)	0.05	0.06	2.87M
2024-02-06	0.06	0.06	↓$0.00 (-3.45%)	0.06	0.06	1.66M
2024-02-05	0.08	0.06	↓$0.02 (-22.06%)	0.06	0.08	3.50M
2024-02-02	0.08	0.07	↓$0.00 (-6.04%)	0.07	0.08	544.84K
2024-02-01	0.08	0.08	↑$0.01 (7.19%)	0.07	0.08	1.10M
2024-01-31	0.07	0.08	↑$0.01 (13.48%)	0.06	0.08	2.63M
2024-01-30	0.07	0.07	↓$0.00 (-5.91%)	0.07	0.07	0.99M
2024-01-29	0.08	0.07	↓$0.01 (-11.80%)	0.07	0.08	1.57M
2024-01-26	0.08	0.08	↓$0.01 (-6.25%)	0.07	0.08	758.66K
2024-01-25	0.08	0.09	↑$0.01 (6.25%)	0.07	0.09	784.68K
2024-01-24	0.09	0.08	↓$0.01 (-10.00%)	0.07	0.09	2.33M