Simplify Tail Risk Strategy ETF (CYA) Exchange: NYSE ARCA
Data as of May 2, 2025
$0.51 ($0.01) 1.72%
Simplify Tail Risk Strategy ETF - Daily Information
Click for more stock information on Simplify Tail Risk Strategy ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.51 |
| Previous Close | $0.51 |
| High | $0.53 |
| Low | $0.49 |
| Adjusted Open | $0.51 |
| Previous Adjusted Close | $0.51 |
| Adjusted High | $0.53 |
| Adjusted Low | $0.49 |
About Simplify Tail Risk Strategy ETF (CYA)
Simplify Tail Risk Strategy ETF
Invest in Simplify Tail Risk Strategy ETF (CYA)
Historical Stock Data for Simplify Tail Risk Strategy ETF (CYA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | $0.51 | $0.53 | $0.49 | $0.51 | $0.51 | 182,782 |
| 2024-03-06 | $0.40 | $0.53 | $0.40 | $0.50 | $0.50 | 506,350 |
| 2024-03-05 | $0.36 | $0.42 | $0.35 | $0.39 | $0.39 | 226,749 |
| 2024-03-04 | $0.39 | $0.39 | $0.36 | $0.38 | $0.38 | 80,795 |
| 2024-03-01 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 163,676 |
| 2024-02-29 | $0.44 | $0.44 | $0.39 | $0.41 | $0.41 | 90,884 |
| 2024-02-28 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 58,743 |
| 2024-02-27 | $0.46 | $0.46 | $0.41 | $0.44 | $0.44 | 171,480 |
| 2024-02-26 | $0.48 | $0.48 | $0.42 | $0.44 | $0.44 | 701,605 |
| 2024-02-23 | $0.50 | $0.50 | $0.46 | $0.47 | $0.47 | 158,700 |
| 2024-02-22 | $0.55 | $0.56 | $0.50 | $0.52 | $0.52 | 230,763 |
| 2024-02-21 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 132,269 |
| 2024-02-20 | $0.62 | $0.64 | $0.61 | $0.64 | $0.64 | 442,769 |
| 2024-02-16 | $0.70 | $0.70 | $0.61 | $0.63 | $0.63 | 458,620 |
| 2024-02-15 | $0.77 | $0.80 | $0.67 | $0.72 | $0.72 | 412,325 |
| 2024-02-14 | $0.96 | $0.96 | $0.75 | $0.84 | $0.84 | 919,814 |
| 2024-02-13 | $0.71 | $1.27 | $0.66 | $0.90 | $0.90 | 504,520 |
| 2024-02-12 | $0.84 | $0.84 | $0.63 | $0.69 | $0.69 | 1,142,424 |
| 2024-02-09 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 3,124,649 |
| 2024-02-08 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 3,492,195 |
| 2024-02-07 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 2,871,119 |
| 2024-02-06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,663,636 |
| 2024-02-05 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 3,510,126 |
| 2024-02-02 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 545,840 |
| 2024-02-01 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 1,118,447 |
| 2024-01-31 | $0.07 | $0.08 | $0.06 | $0.08 | $0.08 | 2,688,488 |
| 2024-01-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 988,396 |
| 2024-01-29 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 1,575,785 |
| 2024-01-26 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 793,460 |
| 2024-01-25 | $0.08 | $0.09 | $0.07 | $0.09 | $0.09 | 802,722 |
| 2024-01-24 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 2,327,753 |
| 2024-01-23 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,126,558 |
| 2024-01-22 | $0.12 | $0.12 | $0.09 | $0.10 | $0.10 | 2,880,544 |
| 2024-01-19 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 659,583 |
| 2024-01-18 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 1,855,834 |
| 2024-01-17 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 838,810 |
| 2024-01-16 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 956,431 |
| 2024-01-12 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 340,866 |
| 2024-01-11 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 1,098,884 |
| 2024-01-10 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 650,295 |
| 2024-01-09 | $0.19 | $0.19 | $0.14 | $0.14 | $0.14 | 2,109,072 |
| 2024-01-08 | $0.21 | $0.21 | $0.18 | $0.18 | $0.18 | 694,578 |
| 2024-01-05 | $0.18 | $0.21 | $0.18 | $0.19 | $0.19 | 847,166 |
| 2024-01-04 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 724,248 |
| 2024-01-03 | $0.23 | $0.23 | $0.16 | $0.17 | $0.17 | 1,487,160 |
| 2024-01-02 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 601,995 |
| 2023-12-29 | $0.22 | $0.23 | $0.20 | $0.20 | $0.20 | 748,329 |
| 2023-12-28 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 455,708 |
| 2023-12-27 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 327,565 |
| 2023-12-26 | $0.28 | $0.28 | $0.23 | $0.24 | $0.24 | 884,844 |
| 2023-12-22 | $0.27 | $0.30 | $0.26 | $0.27 | $0.25 | 337,609 |
| 2023-12-21 | $0.28 | $0.28 | $0.26 | $0.26 | $0.25 | 955,276 |
| 2023-12-20 | $0.23 | $0.28 | $0.23 | $0.27 | $0.25 | 2,316,290 |
| 2023-12-19 | $0.32 | $0.32 | $0.26 | $0.29 | $0.28 | 7,346,457 |
| 2023-12-18 | $0.33 | $0.33 | $0.30 | $0.31 | $0.29 | 427,140 |
| 2023-12-15 | $0.36 | $0.36 | $0.28 | $0.30 | $0.29 | 1,464,022 |
| 2023-12-14 | $0.33 | $0.35 | $0.33 | $0.34 | $0.32 | 382,159 |
| 2023-12-13 | $0.32 | $0.34 | $0.31 | $0.33 | $0.31 | 620,784 |
| 2023-12-12 | $0.38 | $0.38 | $0.31 | $0.33 | $0.32 | 827,729 |
| 2023-12-11 | $0.41 | $0.41 | $0.35 | $0.37 | $0.35 | 313,544 |
| 2023-12-08 | $0.45 | $0.45 | $0.37 | $0.38 | $0.37 | 441,032 |
| 2023-12-07 | $0.47 | $0.47 | $0.44 | $0.45 | $0.43 | 209,998 |
| 2023-12-06 | $0.48 | $0.48 | $0.45 | $0.48 | $0.45 | 264,288 |
| 2023-12-05 | $0.52 | $0.52 | $0.45 | $0.48 | $0.45 | 415,087 |
| 2023-12-04 | $0.55 | $0.56 | $0.48 | $0.52 | $0.50 | 369,661 |
| 2023-12-01 | $0.56 | $0.56 | $0.49 | $0.53 | $0.51 | 424,816 |
| 2023-11-30 | $0.57 | $0.57 | $0.52 | $0.53 | $0.51 | 240,993 |
| 2023-11-29 | $0.51 | $0.56 | $0.51 | $0.56 | $0.53 | 238,758 |
| 2023-11-28 | $0.58 | $0.58 | $0.51 | $0.54 | $0.52 | 348,614 |
| 2023-11-27 | $0.69 | $0.69 | $0.54 | $0.56 | $0.54 | 474,089 |
| 2023-11-24 | $0.66 | $0.66 | $0.58 | $0.62 | $0.62 | 114,306 |
| 2023-11-22 | $0.61 | $0.63 | $0.59 | $0.62 | $0.62 | 160,102 |
| 2023-11-21 | $0.68 | $0.68 | $0.61 | $0.62 | $0.62 | 186,735 |
| 2023-11-20 | $0.73 | $0.73 | $0.61 | $0.65 | $0.65 | 356,726 |
| 2023-11-17 | $0.78 | $0.78 | $0.66 | $0.70 | $0.70 | 220,740 |
| 2023-11-16 | $0.78 | $0.78 | $0.67 | $0.69 | $0.69 | 5,802,507 |
| 2023-11-15 | $0.78 | $0.80 | $0.71 | $0.74 | $0.74 | 256,604 |
| 2023-11-14 | $0.70 | $0.77 | $0.66 | $0.75 | $0.75 | 272,816 |
| 2023-11-13 | $0.77 | $0.77 | $0.70 | $0.74 | $0.74 | 240,217 |
| 2023-11-10 | $0.77 | $0.80 | $0.71 | $0.75 | $0.75 | 220,088 |
| 2023-11-09 | $0.77 | $0.80 | $0.74 | $0.76 | $0.76 | 256,092 |
| 2023-11-08 | $0.81 | $0.82 | $0.73 | $0.75 | $0.75 | 230,510 |
| 2023-11-07 | $0.85 | $0.89 | $0.74 | $0.80 | $0.80 | 425,250 |
| 2023-11-06 | $0.90 | $0.94 | $0.81 | $0.83 | $0.83 | 1,520,656 |
| 2023-11-03 | $0.92 | $0.95 | $0.87 | $0.90 | $0.90 | 1,284,486 |
| 2023-11-02 | $2.01 | $2.01 | $0.90 | $1.03 | $1.03 | 1,200,922 |
| 2023-11-01 | $3.12 | $3.20 | $2.02 | $2.07 | $2.07 | 2,029,439 |
| 2023-10-31 | $3.50 | $3.62 | $3.03 | $3.10 | $3.10 | 385,461 |
| 2023-10-30 | $5.40 | $5.40 | $3.36 | $3.50 | $3.50 | 685,582 |
| 2023-10-27 | $4.97 | $5.70 | $4.41 | $5.43 | $5.43 | 405,650 |
| 2023-10-26 | $4.62 | $5.92 | $4.33 | $5.35 | $5.35 | 465,573 |
| 2023-10-25 | $3.92 | $4.73 | $3.50 | $4.45 | $4.45 | 502,519 |
| 2023-10-24 | $4.40 | $4.50 | $3.67 | $3.92 | $3.92 | 248,521 |
| 2023-10-23 | $5.50 | $5.90 | $4.36 | $5.04 | $5.04 | 521,120 |
| 2023-10-20 | $4.78 | $5.41 | $4.10 | $5.13 | $5.13 | 466,351 |
| 2023-10-19 | $3.77 | $4.60 | $3.21 | $4.40 | $4.40 | 366,314 |
| 2023-10-18 | $3.07 | $4.00 | $3.00 | $3.75 | $3.75 | 459,705 |
| 2023-10-17 | $3.15 | $3.38 | $2.76 | $3.09 | $3.09 | 230,777 |
| 2023-10-16 | $3.63 | $3.64 | $3.00 | $3.03 | $3.03 | 268,050 |
| 2023-10-13 | $3.76 | $4.17 | $3.39 | $3.80 | $3.80 | 3,020,283 |
| 2023-10-12 | $3.55 | $3.90 | $3.31 | $3.59 | $3.59 | 527,708 |
| 2023-10-11 | $3.77 | $3.81 | $3.53 | $3.56 | $3.56 | 400,391 |
| 2023-10-10 | $4.01 | $4.07 | $3.70 | $3.83 | $3.83 | 1,513,322 |
| 2023-10-09 | $4.15 | $4.36 | $4.09 | $4.22 | $4.22 | 273,300 |
| 2023-10-06 | $4.75 | $4.95 | $4.02 | $4.19 | $4.19 | 2,015,202 |
| 2023-10-05 | $5.50 | $5.75 | $4.40 | $4.46 | $4.46 | 864,173 |
| 2023-10-04 | $6.24 | $6.29 | $5.50 | $5.57 | $5.57 | 2,353,227 |
| 2023-10-03 | $5.39 | $6.44 | $5.15 | $5.96 | $5.96 | 300,753 |
| 2023-10-02 | $5.55 | $5.60 | $5.06 | $5.37 | $5.37 | 376,889 |
| 2023-09-29 | $5.82 | $5.82 | $4.86 | $5.30 | $5.30 | 874,130 |
| 2023-09-28 | $6.28 | $6.68 | $5.40 | $5.69 | $5.69 | 185,248 |
| 2023-09-27 | $6.15 | $7.58 | $6.00 | $6.31 | $6.31 | 140,533 |
| 2023-09-26 | $5.82 | $7.35 | $5.82 | $6.54 | $6.54 | 217,089 |
| 2023-09-25 | $6.85 | $6.85 | $5.46 | $5.46 | $5.46 | 161,660 |
| 2023-09-22 | $6.79 | $6.79 | $6.06 | $6.52 | $6.52 | 3,314,691 |
| 2023-09-21 | $4.83 | $6.50 | $4.80 | $6.47 | $6.47 | 151,924 |
| 2023-09-20 | $4.32 | $4.63 | $4.27 | $4.63 | $4.63 | 37,347 |
| 2023-09-19 | $4.54 | $4.55 | $4.30 | $4.36 | $4.36 | 16,554 |
| 2023-09-18 | $4.43 | $4.56 | $4.33 | $4.44 | $4.44 | 33,428 |
| 2023-09-15 | $4.17 | $4.81 | $4.17 | $4.33 | $4.33 | 76,369 |
| 2023-09-14 | $4.29 | $4.39 | $4.11 | $4.18 | $4.18 | 77,281 |
| 2023-09-13 | $4.44 | $4.56 | $4.29 | $4.36 | $4.36 | 26,120 |
| 2023-09-12 | $4.46 | $4.62 | $4.36 | $4.56 | $4.56 | 958,687 |
| 2023-09-11 | $4.55 | $4.55 | $4.31 | $4.38 | $4.38 | 17,182 |
| 2023-09-08 | $4.55 | $4.72 | $4.47 | $4.66 | $4.66 | 32,882 |
| 2023-09-07 | $4.56 | $5.00 | $4.56 | $4.77 | $4.77 | 20,949 |
| 2023-09-06 | $4.41 | $4.80 | $4.41 | $4.59 | $4.59 | 37,389 |
| 2023-09-05 | $4.35 | $4.48 | $4.32 | $4.40 | $4.40 | 20,523 |
| 2023-09-01 | $4.32 | $4.46 | $4.25 | $4.35 | $4.35 | 35,803 |
| 2023-08-31 | $4.34 | $4.49 | $4.28 | $4.32 | $4.32 | 30,959 |
| 2023-08-30 | $4.40 | $4.58 | $4.39 | $4.41 | $4.41 | 18,828 |
| 2023-08-29 | $4.97 | $4.98 | $4.53 | $4.53 | $4.53 | 56,164 |
| 2023-08-28 | $5.22 | $5.22 | $4.89 | $4.89 | $4.89 | 29,477 |
| 2023-08-25 | $5.69 | $5.89 | $5.20 | $5.27 | $5.27 | 29,011 |
| 2023-08-24 | $5.15 | $5.65 | $5.09 | $5.63 | $5.63 | 202,892 |
| 2023-08-23 | $5.45 | $5.46 | $5.14 | $5.17 | $5.17 | 58,638 |
| 2023-08-22 | $5.52 | $5.66 | $5.51 | $5.60 | $5.60 | 12,276 |
| 2023-08-21 | $5.94 | $5.94 | $5.52 | $5.61 | $5.61 | 27,813 |
| 2023-08-18 | $6.20 | $6.24 | $5.87 | $5.94 | $5.94 | 62,323 |
| 2023-08-17 | $5.52 | $6.09 | $5.52 | $6.02 | $6.02 | 93,732 |
| 2023-08-16 | $5.66 | $5.77 | $5.00 | $5.72 | $5.72 | 19,849 |
| 2023-08-15 | $5.48 | $5.65 | $5.45 | $5.58 | $5.58 | 29,656 |
| 2023-08-14 | $5.54 | $5.55 | $5.35 | $5.36 | $5.36 | 6,821 |
| 2023-08-11 | $5.69 | $5.70 | $5.42 | $5.48 | $5.48 | 19,695 |
| 2023-08-10 | $5.41 | $5.64 | $5.30 | $5.56 | $5.56 | 20,672 |
| 2023-08-09 | $5.59 | $5.68 | $5.39 | $5.60 | $5.60 | 14,875 |
| 2023-08-08 | $5.65 | $5.85 | $5.47 | $5.47 | $5.47 | 13,538 |
| 2023-08-07 | $5.58 | $5.59 | $5.46 | $5.46 | $5.46 | 6,499 |
| 2023-08-04 | $5.43 | $5.75 | $5.32 | $5.70 | $5.70 | 39,737 |
| 2023-08-03 | $5.69 | $5.77 | $5.48 | $5.54 | $5.54 | 12,043 |
| 2023-08-02 | $5.28 | $5.57 | $5.28 | $5.51 | $5.51 | 36,870 |
| 2023-08-01 | $5.02 | $5.19 | $5.02 | $5.13 | $5.13 | 28,093 |
| 2023-07-31 | $5.10 | $5.15 | $5.07 | $5.11 | $5.11 | 12,872 |
| 2023-07-28 | $5.46 | $5.46 | $5.08 | $5.13 | $5.13 | 25,025 |
| 2023-07-27 | $5.23 | $5.50 | $5.05 | $5.39 | $5.39 | 18,306 |
| 2023-07-26 | $5.38 | $5.38 | $5.06 | $5.12 | $5.12 | 75,255 |
| 2023-07-25 | $5.41 | $5.41 | $5.19 | $5.27 | $5.22 | 23,184 |
| 2023-07-24 | $5.48 | $5.48 | $5.25 | $5.42 | $5.37 | 690,412 |
| 2023-07-21 | $5.29 | $5.40 | $5.24 | $5.37 | $5.37 | 16,977 |
| 2023-07-20 | $5.31 | $5.43 | $5.26 | $5.43 | $5.43 | 20,283 |
| 2023-07-19 | $5.21 | $5.29 | $5.13 | $5.26 | $5.26 | 320,667 |
| 2023-07-18 | $5.49 | $5.49 | $5.28 | $5.28 | $5.28 | 24,905 |
| 2023-07-17 | $5.55 | $5.55 | $5.34 | $5.40 | $5.40 | 5,524 |
| 2023-07-14 | $5.35 | $5.49 | $5.35 | $5.48 | $5.48 | 27,903 |
| 2023-07-13 | $5.37 | $5.58 | $5.27 | $5.53 | $5.53 | 37,165 |
| 2023-07-12 | $5.85 | $5.89 | $5.64 | $5.75 | $5.75 | 736,478 |
| 2023-07-11 | $5.91 | $5.95 | $5.84 | $5.84 | $5.84 | 28,972 |
| 2023-07-10 | $6.64 | $6.64 | $6.02 | $6.04 | $6.04 | 7,685 |
| 2023-07-07 | $6.10 | $6.10 | $5.93 | $6.03 | $6.03 | 6,887 |
| 2023-07-06 | $5.80 | $6.22 | $5.80 | $6.02 | $6.02 | 13,022 |
| 2023-07-05 | $5.87 | $5.89 | $5.80 | $5.83 | $5.83 | 23,446 |
| 2023-07-03 | $5.81 | $5.88 | $5.81 | $5.84 | $5.84 | 12,527 |
| 2023-06-30 | $6.10 | $6.10 | $5.81 | $5.84 | $5.84 | 20,102 |
| 2023-06-29 | $6.03 | $6.18 | $6.03 | $6.09 | $6.09 | 13,810 |
| 2023-06-28 | $6.08 | $6.13 | $5.96 | $6.03 | $6.03 | 9,142 |
| 2023-06-27 | $6.34 | $6.39 | $6.00 | $6.00 | $6.00 | 27,835 |
| 2023-06-26 | $6.33 | $6.53 | $6.26 | $6.53 | $6.49 | 15,267 |
| 2023-06-23 | $6.24 | $6.43 | $6.22 | $6.33 | $6.29 | 14,624 |
| 2023-06-22 | $6.27 | $6.42 | $6.22 | $6.30 | $6.26 | 9,916 |
| 2023-06-21 | $6.31 | $6.44 | $6.27 | $6.38 | $6.34 | 11,250 |
| 2023-06-20 | $6.30 | $6.49 | $6.24 | $6.30 | $6.26 | 11,532 |
| 2023-06-16 | $6.35 | $6.65 | $6.18 | $6.22 | $6.22 | 26,532 |
| 2023-06-15 | $6.31 | $6.38 | $6.20 | $6.25 | $6.25 | 13,525 |
| 2023-06-14 | $6.43 | $6.44 | $6.39 | $6.39 | $6.39 | 4,596 |
| 2023-06-13 | $6.48 | $6.54 | $6.46 | $6.49 | $6.49 | 15,445 |
| 2023-06-12 | $6.61 | $6.68 | $6.57 | $6.59 | $6.59 | 54,711 |
| 2023-06-09 | $6.52 | $6.73 | $6.52 | $6.65 | $6.65 | 23,648 |
| 2023-06-08 | $6.69 | $6.81 | $6.66 | $6.71 | $6.71 | 28,205 |
| 2023-06-07 | $6.70 | $6.86 | $6.70 | $6.85 | $6.85 | 11,691 |
| 2023-06-06 | $7.00 | $7.00 | $6.76 | $6.80 | $6.80 | 12,481 |
| 2023-06-05 | $6.90 | $6.93 | $6.75 | $6.92 | $6.92 | 57,944 |
| 2023-06-02 | $7.01 | $7.01 | $6.88 | $6.93 | $6.93 | 376,783 |
| 2023-06-01 | $7.01 | $7.22 | $6.96 | $7.10 | $7.10 | 9,963 |
| 2023-05-31 | $7.29 | $7.30 | $7.11 | $7.15 | $7.15 | 12,694 |
| 2023-05-30 | $6.93 | $7.19 | $6.93 | $7.14 | $7.14 | 7,834 |
| 2023-05-26 | $7.53 | $7.53 | $7.02 | $7.02 | $7.02 | 19,971 |
| 2023-05-25 | $7.78 | $7.78 | $7.37 | $7.42 | $7.42 | 20,516 |
| 2023-05-24 | $7.43 | $8.02 | $7.43 | $7.82 | $7.78 | 14,961 |
| 2023-05-23 | $7.74 | $7.74 | $7.43 | $7.49 | $7.45 | 38,125 |
| 2023-05-22 | $7.60 | $7.66 | $7.53 | $7.66 | $7.62 | 8,265 |
| 2023-05-19 | $7.46 | $7.72 | $7.46 | $7.48 | $7.44 | 18,239 |
| 2023-05-18 | $7.45 | $7.59 | $7.44 | $7.56 | $7.52 | 11,235 |
| 2023-05-17 | $7.38 | $7.57 | $7.38 | $7.47 | $7.43 | 12,280 |
| 2023-05-16 | $7.54 | $7.54 | $7.34 | $7.47 | $7.47 | 31,358 |
| 2023-05-15 | $7.57 | $7.58 | $7.50 | $7.55 | $7.55 | 7,238 |
| 2023-05-12 | $7.98 | $7.98 | $7.50 | $7.50 | $7.50 | 24,704 |
| 2023-05-11 | $7.80 | $7.80 | $7.52 | $7.57 | $7.57 | 13,276 |
| 2023-05-10 | $7.78 | $7.78 | $7.66 | $7.67 | $7.67 | 6,094 |
| 2023-05-09 | $7.80 | $7.80 | $7.78 | $7.79 | $7.79 | 6,668 |
| 2023-05-08 | $7.89 | $7.89 | $7.83 | $7.83 | $7.83 | 5,531 |
| 2023-05-05 | $8.06 | $8.08 | $7.86 | $7.86 | $7.86 | 8,487 |
| 2023-05-04 | $8.42 | $8.80 | $8.42 | $8.56 | $8.56 | 30,373 |
| 2023-05-03 | $8.03 | $8.30 | $8.03 | $8.27 | $8.27 | 4,676 |
| 2023-05-02 | $8.11 | $8.51 | $7.91 | $8.16 | $8.16 | 321,367 |
| 2023-05-01 | $7.90 | $7.95 | $7.90 | $7.95 | $7.95 | 373,987 |
| 2023-04-28 | $8.00 | $8.39 | $7.87 | $7.91 | $7.91 | 12,668 |
| 2023-04-27 | $8.42 | $8.42 | $8.02 | $8.06 | $8.06 | 20,694 |
| 2023-04-26 | $8.53 | $9.05 | $8.31 | $8.78 | $8.78 | 32,487 |
| 2023-04-25 | $8.31 | $8.45 | $8.27 | $8.44 | $8.44 | 9,086 |
| 2023-04-24 | $8.48 | $8.48 | $8.25 | $8.34 | $8.29 | 6,731 |
| 2023-04-21 | $8.60 | $8.60 | $8.35 | $8.35 | $8.30 | 2,658 |
| 2023-04-20 | $8.34 | $8.60 | $8.32 | $8.45 | $8.40 | 19,786 |
| 2023-04-19 | $8.38 | $8.38 | $8.32 | $8.33 | $8.28 | 2,326 |
| 2023-04-18 | $8.40 | $8.43 | $8.22 | $8.38 | $8.33 | 7,704 |
| 2023-04-17 | $8.76 | $8.76 | $8.40 | $8.40 | $8.35 | 5,262 |
| 2023-04-14 | $8.80 | $8.81 | $8.30 | $8.52 | $8.47 | 11,039 |
| 2023-04-13 | $8.84 | $9.28 | $8.77 | $8.85 | $8.79 | 10,042 |
| 2023-04-12 | $9.00 | $9.07 | $8.90 | $8.99 | $8.93 | 8,638 |
| 2023-04-11 | $9.00 | $9.05 | $8.90 | $8.97 | $8.92 | 3,946 |
| 2023-04-10 | $8.85 | $9.24 | $8.85 | $9.05 | $9.00 | 15,210 |
| 2023-04-06 | $9.38 | $9.38 | $9.01 | $9.01 | $8.96 | 7,595 |
| 2023-04-05 | $9.22 | $9.30 | $9.18 | $9.22 | $9.17 | 11,118 |
| 2023-04-04 | $9.18 | $9.26 | $8.85 | $9.20 | $9.15 | 33,175 |
| 2023-04-03 | $9.48 | $9.48 | $9.14 | $9.17 | $9.11 | 6,269 |
| 2023-03-31 | $9.41 | $9.49 | $9.26 | $9.31 | $9.25 | 10,106 |
| 2023-03-30 | $9.66 | $9.66 | $9.53 | $9.57 | $9.51 | 13,850 |
| 2023-03-29 | $9.67 | $9.69 | $9.58 | $9.60 | $9.54 | 4,484 |
| 2023-03-28 | $9.89 | $9.89 | $9.58 | $9.66 | $9.60 | 3,923 |
| 2023-03-27 | $9.73 | $9.83 | $9.61 | $9.71 | $9.65 | 170,097 |
| 2023-03-24 | $10.21 | $10.24 | $9.82 | $9.86 | $9.77 | 7,635 |
| 2023-03-23 | $9.64 | $10.02 | $9.64 | $9.88 | $9.79 | 12,744 |
| 2023-03-22 | $10.23 | $10.23 | $9.82 | $9.94 | $9.85 | 7,517 |
| 2023-03-21 | $10.10 | $10.23 | $9.84 | $10.04 | $9.95 | 30,772 |
| 2023-03-20 | $10.30 | $10.31 | $10.01 | $10.10 | $10.01 | 5,763 |
| 2023-03-17 | $10.11 | $10.49 | $10.10 | $10.35 | $10.35 | 8,312 |
| 2023-03-16 | $10.80 | $10.80 | $10.11 | $10.13 | $10.13 | 14,345 |
| 2023-03-15 | $10.78 | $11.16 | $10.66 | $10.68 | $10.68 | 117,832 |
| 2023-03-14 | $11.47 | $11.47 | $10.29 | $10.30 | $10.30 | 21,867 |
| 2023-03-13 | $11.96 | $12.12 | $11.19 | $11.56 | $11.56 | 29,643 |
| 2023-03-10 | $10.82 | $12.20 | $10.63 | $11.52 | $11.52 | 37,032 |
| 2023-03-09 | $10.12 | $10.77 | $10.00 | $10.66 | $10.66 | 100,038 |
| 2023-03-08 | $10.10 | $10.14 | $10.01 | $10.04 | $10.04 | 12,666 |
| 2023-03-07 | $10.05 | $10.25 | $10.00 | $10.25 | $10.25 | 10,616 |
| 2023-03-06 | $10.10 | $10.19 | $10.05 | $10.19 | $10.19 | 6,880 |
| 2023-03-03 | $10.25 | $10.94 | $10.06 | $10.06 | $10.06 | 14,688 |
| 2023-03-02 | $11.40 | $11.73 | $10.49 | $10.57 | $10.57 | 29,880 |
| 2023-03-01 | $11.19 | $11.40 | $10.79 | $11.09 | $11.09 | 13,561 |
| 2023-02-28 | $11.32 | $11.32 | $10.83 | $10.94 | $10.94 | 3,553 |
| 2023-02-27 | $11.29 | $11.29 | $10.83 | $11.03 | $11.03 | 10,519 |
| 2023-02-24 | $10.43 | $11.64 | $10.02 | $11.19 | $11.19 | 31,545 |
| 2023-02-23 | $10.50 | $11.29 | $10.50 | $10.53 | $10.53 | 31,733 |
| 2023-02-22 | $11.28 | $11.35 | $10.85 | $11.20 | $11.16 | 7,196 |
| 2023-02-21 | $10.74 | $11.33 | $10.74 | $11.13 | $11.10 | 27,979 |
| 2023-02-17 | $10.58 | $10.92 | $10.39 | $10.56 | $10.53 | 17,653 |
| 2023-02-16 | $10.28 | $10.51 | $10.24 | $10.51 | $10.48 | 5,088 |
| 2023-02-15 | $10.48 | $10.48 | $10.05 | $10.30 | $10.27 | 27,678 |
| 2023-02-14 | $10.54 | $10.55 | $10.27 | $10.30 | $10.27 | 14,881 |
| 2023-02-13 | $10.60 | $10.69 | $10.54 | $10.56 | $10.53 | 7,434 |
| 2023-02-10 | $10.61 | $10.93 | $10.61 | $10.91 | $10.88 | 14,058 |
| 2023-02-09 | $10.96 | $10.96 | $10.60 | $10.74 | $10.71 | 9,206 |
| 2023-02-08 | $10.56 | $10.84 | $10.55 | $10.84 | $10.81 | 5,645 |
| 2023-02-07 | $10.89 | $10.89 | $10.53 | $10.53 | $10.50 | 11,003 |
| 2023-02-06 | $10.96 | $10.96 | $10.62 | $10.83 | $10.83 | 2,754 |
| 2023-02-03 | $11.46 | $11.46 | $10.45 | $10.67 | $10.67 | 25,788 |
| 2023-02-02 | $10.89 | $11.22 | $10.81 | $11.22 | $11.22 | 11,645 |
| 2023-02-01 | $10.89 | $10.93 | $10.35 | $10.69 | $10.69 | 28,229 |
| 2023-01-31 | $10.92 | $10.94 | $10.71 | $10.71 | $10.71 | 50,996 |
| 2023-01-30 | $10.84 | $10.96 | $10.84 | $10.91 | $10.91 | 4,792 |
| 2023-01-27 | $10.89 | $10.95 | $10.76 | $10.93 | $10.93 | 43,428 |
| 2023-01-26 | $10.93 | $11.05 | $10.77 | $10.77 | $10.77 | 29,429 |
| 2023-01-25 | $11.19 | $11.22 | $10.89 | $10.90 | $10.90 | 17,456 |
| 2023-01-24 | $11.11 | $11.11 | $10.89 | $10.89 | $10.89 | 23,713 |
| 2023-01-23 | $11.32 | $11.32 | $10.93 | $10.96 | $10.96 | 49,963 |
| 2023-01-20 | $11.55 | $11.55 | $11.11 | $11.24 | $11.24 | 31,062 |
| 2023-01-19 | $11.65 | $11.85 | $11.60 | $11.70 | $11.70 | 16,909 |
| 2023-01-18 | $11.64 | $11.70 | $11.40 | $11.63 | $11.63 | 10,636 |
| 2023-01-17 | $11.69 | $11.69 | $11.47 | $11.47 | $11.47 | 37,895 |
| 2023-01-13 | $11.51 | $11.61 | $11.43 | $11.55 | $11.55 | 118,872 |
| 2023-01-12 | $11.67 | $11.67 | $11.43 | $11.43 | $11.43 | 23,707 |
| 2023-01-11 | $11.75 | $11.75 | $11.55 | $11.59 | $11.59 | 8,893 |
| 2023-01-10 | $11.70 | $11.71 | $11.53 | $11.61 | $11.61 | 12,185 |
| 2023-01-09 | $11.63 | $11.69 | $11.59 | $11.69 | $11.69 | 13,970 |
| 2023-01-06 | $11.71 | $11.71 | $11.52 | $11.52 | $11.52 | 29,039 |
| 2023-01-05 | $11.82 | $11.82 | $11.62 | $11.62 | $11.62 | 9,303 |
| 2023-01-04 | $11.68 | $11.74 | $11.60 | $11.63 | $11.63 | 25,392 |
| 2023-01-03 | $11.76 | $11.95 | $11.41 | $11.53 | $11.53 | 21,160 |
| 2022-12-30 | $11.61 | $11.76 | $11.61 | $11.69 | $11.69 | 45,091 |
| 2022-12-29 | $11.85 | $11.85 | $11.69 | $11.74 | $11.74 | 38,038 |
| 2022-12-28 | $11.68 | $11.91 | $11.67 | $11.85 | $11.85 | 81,855 |
| 2022-12-27 | $11.89 | $11.90 | $11.64 | $11.87 | $11.87 | 17,312 |
| 2022-12-23 | $12.38 | $12.38 | $11.96 | $12.02 | $11.73 | 70,705 |
| 2022-12-22 | $12.25 | $13.05 | $12.18 | $12.30 | $12.30 | 56,628 |
| 2022-12-21 | $12.18 | $12.18 | $12.03 | $12.03 | $12.03 | 20,995 |
| 2022-12-20 | $12.79 | $12.84 | $12.00 | $12.37 | $12.37 | 76,681 |
| 2022-12-19 | $12.70 | $12.83 | $12.38 | $12.64 | $12.64 | 44,635 |
| 2022-12-16 | $12.37 | $12.81 | $12.37 | $12.67 | $12.67 | 66,100 |
| 2022-12-15 | $12.03 | $13.00 | $12.03 | $12.55 | $12.55 | 11,106 |
| 2022-12-14 | $12.48 | $13.08 | $12.27 | $12.38 | $12.38 | 9,204 |
| 2022-12-13 | $13.19 | $13.29 | $12.60 | $12.60 | $12.60 | 37,277 |
| 2022-12-12 | $13.03 | $13.06 | $12.79 | $12.79 | $12.79 | 14,174 |
| 2022-12-09 | $13.13 | $13.13 | $12.88 | $13.03 | $13.03 | 18,206 |
| 2022-12-08 | $13.23 | $13.23 | $12.93 | $13.07 | $13.07 | 12,365 |
| 2022-12-07 | $13.06 | $13.24 | $13.02 | $13.19 | $13.19 | 53,143 |
| 2022-12-06 | $12.53 | $13.35 | $12.53 | $13.33 | $13.33 | 315,180 |
| 2022-12-05 | $12.16 | $12.67 | $12.16 | $12.49 | $12.49 | 121,558 |
| 2022-12-02 | $12.68 | $12.68 | $12.28 | $12.28 | $12.28 | 336,258 |
| 2022-12-01 | $12.35 | $12.45 | $12.25 | $12.45 | $12.45 | 11,989 |
| 2022-11-30 | $12.67 | $12.67 | $12.35 | $12.35 | $12.35 | 11,357 |
| 2022-11-29 | $12.66 | $12.70 | $12.58 | $12.62 | $12.62 | 24,986 |
| 2022-11-28 | $13.49 | $13.49 | $12.55 | $12.61 | $12.61 | 14,470 |
| 2022-11-25 | $12.68 | $12.77 | $12.56 | $12.58 | $12.58 | 4,362 |
| 2022-11-23 | $12.80 | $12.86 | $12.68 | $12.68 | $12.53 | 28,475 |
| 2022-11-22 | $12.73 | $12.88 | $12.67 | $12.67 | $12.52 | 16,072 |
| 2022-11-21 | $13.90 | $13.90 | $12.57 | $12.75 | $12.60 | 33,443 |
| 2022-11-18 | $13.03 | $13.03 | $12.80 | $13.01 | $12.86 | 23,680 |
| 2022-11-17 | $13.32 | $13.32 | $12.86 | $12.91 | $12.76 | 69,255 |
| 2022-11-16 | $13.09 | $13.13 | $12.92 | $12.93 | $12.78 | 56,908 |
| 2022-11-15 | $12.80 | $13.14 | $12.69 | $13.06 | $12.91 | 121,841 |
| 2022-11-14 | $12.97 | $13.00 | $12.77 | $12.82 | $12.67 | 66,242 |
| 2022-11-11 | $12.64 | $12.96 | $12.53 | $12.82 | $12.67 | 101,430 |
| 2022-11-10 | $13.58 | $13.58 | $12.79 | $12.79 | $12.64 | 77,478 |
| 2022-11-09 | $13.55 | $13.68 | $13.50 | $13.55 | $13.39 | 846,506 |
| 2022-11-08 | $13.50 | $13.64 | $13.36 | $13.50 | $13.34 | 43,235 |
| 2022-11-07 | $14.07 | $14.07 | $13.52 | $13.58 | $13.42 | 33,022 |
| 2022-11-04 | $14.71 | $14.90 | $13.85 | $13.95 | $13.79 | 65,399 |
| 2022-11-03 | $14.95 | $15.48 | $14.71 | $15.18 | $15.01 | 38,984 |
| 2022-11-02 | $14.94 | $14.94 | $14.57 | $14.75 | $14.58 | 33,766 |
| 2022-11-01 | $14.70 | $14.77 | $14.27 | $14.76 | $14.59 | 75,254 |
| 2022-10-31 | $14.75 | $14.77 | $14.50 | $14.77 | $14.60 | 22,001 |
| 2022-10-28 | $15.18 | $15.31 | $14.63 | $14.66 | $14.49 | 339,756 |
| 2022-10-27 | $14.80 | $15.24 | $14.80 | $14.99 | $14.82 | 41,538 |
| 2022-10-26 | $15.00 | $15.22 | $14.92 | $15.21 | $15.03 | 71,924 |
| 2022-10-25 | $15.15 | $15.42 | $15.15 | $15.35 | $15.10 | 15,423 |
| 2022-10-24 | $15.50 | $15.50 | $15.34 | $15.50 | $15.25 | 18,472 |
| 2022-10-21 | $15.05 | $15.69 | $15.05 | $15.69 | $15.69 | 41,471 |
| 2022-10-20 | $15.69 | $15.69 | $15.23 | $15.58 | $15.58 | 12,059 |
| 2022-10-19 | $15.75 | $15.75 | $15.50 | $15.62 | $15.62 | 51,525 |
| 2022-10-18 | $15.77 | $16.08 | $15.60 | $15.72 | $15.72 | 189,636 |
| 2022-10-17 | $16.19 | $16.19 | $15.60 | $15.78 | $15.78 | 41,222 |
| 2022-10-14 | $16.85 | $16.85 | $16.02 | $16.05 | $16.05 | 105,307 |
| 2022-10-13 | $18.80 | $19.72 | $16.53 | $16.85 | $16.85 | 82,957 |
| 2022-10-12 | $17.90 | $18.45 | $17.79 | $18.34 | $18.34 | 21,328 |
| 2022-10-11 | $17.92 | $18.70 | $17.46 | $18.11 | $18.11 | 34,983 |
| 2022-10-10 | $18.22 | $18.42 | $17.44 | $17.62 | $17.62 | 10,934 |
| 2022-10-07 | $17.51 | $20.49 | $17.51 | $18.11 | $18.11 | 35,947 |
| 2022-10-06 | $17.36 | $18.01 | $17.30 | $17.30 | $17.30 | 27,630 |
| 2022-10-05 | $18.57 | $18.80 | $17.30 | $17.91 | $17.91 | 232,410 |
| 2022-10-04 | $18.30 | $18.85 | $17.81 | $18.30 | $18.30 | 96,805 |
| 2022-10-03 | $21.44 | $23.25 | $19.20 | $19.53 | $19.53 | 113,888 |
| 2022-09-30 | $22.60 | $23.00 | $20.07 | $23.00 | $23.00 | 31,700 |
| 2022-09-29 | $19.79 | $23.00 | $19.79 | $22.11 | $22.11 | 127,696 |
| 2022-09-28 | $22.06 | $22.74 | $19.54 | $20.08 | $20.08 | 89,952 |
| 2022-09-27 | $21.84 | $23.39 | $20.64 | $21.92 | $21.92 | 107,933 |
| 2022-09-26 | $21.02 | $22.40 | $19.94 | $21.98 | $21.98 | 241,578 |
| 2022-09-23 | $19.30 | $22.31 | $19.30 | $21.18 | $21.18 | 249,797 |
| 2022-09-22 | $18.67 | $19.23 | $18.53 | $18.88 | $18.88 | 58,062 |
| 2022-09-21 | $17.23 | $18.57 | $16.89 | $18.57 | $18.57 | 31,258 |
| 2022-09-20 | $17.49 | $18.00 | $17.34 | $17.61 | $17.61 | 13,028 |
| 2022-09-19 | $18.00 | $18.00 | $17.11 | $17.14 | $17.14 | 15,834 |
| 2022-09-16 | $17.84 | $18.38 | $17.60 | $17.60 | $17.60 | 38,830 |
| 2022-09-15 | $17.52 | $17.60 | $16.86 | $17.45 | $17.45 | 19,150 |
| 2022-09-14 | $18.17 | $18.17 | $17.43 | $17.71 | $17.71 | 447,702 |
| 2022-09-13 | $16.30 | $18.45 | $16.29 | $18.39 | $18.39 | 28,029 |
| 2022-09-12 | $16.11 | $16.15 | $15.89 | $15.97 | $15.97 | 50,054 |
| 2022-09-09 | $16.17 | $16.27 | $15.91 | $16.05 | $16.05 | 18,947 |
| 2022-09-08 | $16.58 | $16.60 | $16.18 | $16.35 | $16.35 | 23,170 |
| 2022-09-07 | $17.34 | $17.46 | $16.44 | $16.56 | $16.56 | 14,262 |
| 2022-09-06 | $17.55 | $18.13 | $17.09 | $17.42 | $17.42 | 29,329 |
| 2022-09-02 | $17.14 | $17.84 | $16.54 | $17.67 | $17.67 | 23,518 |
| 2022-09-01 | $17.72 | $18.36 | $17.14 | $17.14 | $17.14 | 41,737 |
| 2022-08-31 | $17.19 | $17.45 | $16.98 | $17.35 | $17.35 | 101,434 |
| 2022-08-30 | $17.36 | $17.70 | $16.93 | $17.17 | $17.17 | 23,723 |
| 2022-08-29 | $16.82 | $17.28 | $16.82 | $16.97 | $16.97 | 11,493 |
| 2022-08-26 | $16.49 | $17.02 | $16.29 | $16.90 | $16.90 | 42,558 |
| 2022-08-25 | $17.13 | $17.13 | $16.49 | $16.49 | $16.38 | 16,761 |
| 2022-08-24 | $16.51 | $16.83 | $16.51 | $16.68 | $16.57 | 24,571 |
| 2022-08-23 | $16.74 | $16.89 | $16.74 | $16.77 | $16.66 | 19,671 |
| 2022-08-22 | $16.55 | $17.06 | $16.55 | $17.06 | $16.95 | 66,483 |
| 2022-08-19 | $16.70 | $16.71 | $16.60 | $16.61 | $16.50 | 24,182 |
| 2022-08-18 | $16.74 | $16.75 | $16.62 | $16.70 | $16.59 | 22,910 |
| 2022-08-17 | $16.81 | $16.81 | $16.57 | $16.57 | $16.46 | 60,745 |
| 2022-08-16 | $16.75 | $16.78 | $16.58 | $16.58 | $16.47 | 132,945 |
| 2022-08-15 | $16.99 | $16.99 | $16.73 | $16.78 | $16.67 | 66,724 |
| 2022-08-12 | $16.92 | $17.00 | $16.72 | $16.76 | $16.65 | 28,550 |
| 2022-08-11 | $16.92 | $17.00 | $16.92 | $16.92 | $16.81 | 19,905 |
| 2022-08-10 | $17.10 | $17.10 | $16.90 | $16.93 | $16.82 | 57,518 |
| 2022-08-09 | $17.03 | $17.14 | $17.02 | $17.08 | $16.97 | 111,029 |
| 2022-08-08 | $17.44 | $17.44 | $17.00 | $17.02 | $16.91 | 63,419 |
| 2022-08-05 | $17.47 | $17.47 | $17.13 | $17.14 | $17.02 | 23,312 |
| 2022-08-04 | $17.25 | $17.34 | $17.18 | $17.24 | $17.12 | 82,360 |
| 2022-08-03 | $17.30 | $17.59 | $17.14 | $17.17 | $17.05 | 117,769 |
| 2022-08-02 | $17.70 | $17.70 | $17.29 | $17.39 | $17.27 | 91,536 |
| 2022-08-01 | $17.59 | $17.59 | $17.41 | $17.48 | $17.36 | 43,604 |
| 2022-07-29 | $17.55 | $17.70 | $17.46 | $17.69 | $17.57 | 63,867 |
| 2022-07-28 | $17.61 | $17.74 | $17.54 | $17.61 | $17.49 | 506,140 |
| 2022-07-27 | $17.48 | $17.76 | $17.48 | $17.51 | $17.39 | 231,091 |
| 2022-07-26 | $18.26 | $18.26 | $17.76 | $17.77 | $17.65 | 480,973 |
| 2022-07-25 | $18.16 | $18.16 | $17.81 | $17.81 | $17.59 | 160,577 |
| 2022-07-22 | $17.69 | $18.10 | $17.69 | $17.95 | $17.72 | 28,464 |
| 2022-07-21 | $18.17 | $18.17 | $17.79 | $17.85 | $17.63 | 45,360 |
| 2022-07-20 | $17.86 | $17.97 | $17.83 | $17.87 | $17.65 | 51,280 |
| 2022-07-19 | $18.07 | $18.20 | $17.96 | $17.99 | $17.76 | 28,230 |
| 2022-07-18 | $18.66 | $18.66 | $18.10 | $18.43 | $18.20 | 16,216 |
| 2022-07-15 | $18.93 | $18.93 | $18.35 | $18.36 | $18.13 | 43,760 |
| 2022-07-14 | $19.69 | $19.76 | $18.95 | $18.95 | $18.71 | 26,535 |
| 2022-07-13 | $19.62 | $19.62 | $18.92 | $19.24 | $19.00 | 30,399 |
| 2022-07-12 | $19.18 | $19.39 | $18.72 | $19.31 | $19.07 | 43,593 |
| 2022-07-11 | $18.86 | $19.01 | $18.67 | $19.01 | $18.77 | 107,534 |
| 2022-07-08 | $18.93 | $18.93 | $18.55 | $18.61 | $18.38 | 34,392 |
| 2022-07-07 | $19.08 | $19.25 | $18.77 | $18.93 | $18.69 | 89,894 |
| 2022-07-06 | $19.70 | $19.70 | $19.03 | $19.28 | $19.04 | 32,389 |
| 2022-07-05 | $20.10 | $20.27 | $19.50 | $19.66 | $19.41 | 36,665 |
| 2022-07-01 | $19.75 | $20.30 | $19.60 | $19.76 | $19.51 | 34,752 |
| 2022-06-30 | $19.48 | $20.27 | $19.48 | $20.03 | $19.78 | 47,301 |
| 2022-06-29 | $19.23 | $19.83 | $19.23 | $19.47 | $19.23 | 49,037 |
| 2022-06-28 | $19.13 | $19.62 | $19.07 | $19.40 | $19.16 | 68,839 |
| 2022-06-27 | $19.37 | $19.66 | $19.15 | $19.26 | $19.02 | 52,551 |
| 2022-06-24 | $20.17 | $20.17 | $19.51 | $19.51 | $19.14 | 45,409 |
| 2022-06-23 | $20.22 | $20.47 | $20.11 | $20.35 | $19.96 | 97,414 |
| 2022-06-22 | $20.03 | $20.56 | $20.01 | $20.39 | $20.00 | 38,424 |
| 2022-06-21 | $20.85 | $21.65 | $20.11 | $20.29 | $19.90 | 248,137 |
| 2022-06-17 | $21.48 | $22.00 | $21.19 | $21.64 | $21.23 | 58,020 |
| 2022-06-16 | $20.08 | $23.02 | $20.08 | $21.87 | $21.46 | 171,353 |
| 2022-06-15 | $21.95 | $22.03 | $19.85 | $20.07 | $19.69 | 52,919 |
| 2022-06-14 | $22.49 | $22.50 | $21.16 | $21.90 | $21.48 | 631,486 |
| 2022-06-13 | $20.76 | $22.62 | $20.64 | $22.53 | $22.10 | 47,134 |
| 2022-06-10 | $19.75 | $20.26 | $19.75 | $20.05 | $19.67 | 32,160 |
| 2022-06-09 | $19.38 | $19.64 | $19.29 | $19.51 | $19.14 | 23,661 |
| 2022-06-08 | $19.06 | $19.38 | $19.06 | $19.38 | $19.01 | 15,864 |
| 2022-06-07 | $19.45 | $19.60 | $19.21 | $19.25 | $18.88 | 8,864 |
| 2022-06-06 | $19.73 | $19.73 | $19.35 | $19.45 | $19.08 | 15,751 |
| 2022-06-03 | $19.94 | $19.94 | $19.38 | $19.38 | $19.01 | 12,206 |
| 2022-06-02 | $19.94 | $19.94 | $19.50 | $19.61 | $19.24 | 22,037 |
| 2022-06-01 | $19.92 | $19.96 | $19.68 | $19.96 | $19.58 | 47,279 |
| 2022-05-31 | $20.35 | $20.35 | $19.69 | $19.99 | $19.61 | 58,499 |
| 2022-05-27 | $20.19 | $20.19 | $19.57 | $19.57 | $19.20 | 56,798 |
| 2022-05-26 | $20.53 | $20.53 | $20.00 | $20.01 | $19.63 | 53,679 |
| 2022-05-25 | $20.89 | $21.05 | $20.37 | $20.84 | $20.44 | 45,239 |
| 2022-05-24 | $21.93 | $21.93 | $21.12 | $21.18 | $20.66 | 140,423 |
| 2022-05-23 | $21.55 | $21.60 | $20.74 | $20.74 | $20.23 | 51,281 |
| 2022-05-20 | $21.24 | $22.39 | $21.24 | $21.74 | $21.20 | 24,069 |
| 2022-05-19 | $21.89 | $21.99 | $21.31 | $21.82 | $21.28 | 328,043 |
| 2022-05-18 | $21.28 | $21.69 | $21.00 | $21.28 | $20.75 | 163,195 |
| 2022-05-17 | $21.13 | $21.18 | $20.70 | $20.72 | $20.21 | 23,279 |
| 2022-05-16 | $21.42 | $21.45 | $21.01 | $21.06 | $20.54 | 17,438 |
| 2022-05-13 | $21.95 | $22.04 | $21.27 | $21.39 | $20.86 | 31,276 |
| 2022-05-12 | $21.83 | $22.50 | $21.67 | $22.31 | $21.76 | 133,853 |
| 2022-05-11 | $20.79 | $21.65 | $20.71 | $21.46 | $20.93 | 25,235 |
| 2022-05-10 | $21.17 | $21.61 | $20.66 | $21.11 | $20.59 | 88,000 |
| 2022-05-09 | $20.96 | $21.68 | $20.84 | $21.60 | $21.06 | 29,698 |
| 2022-05-06 | $20.85 | $21.00 | $20.42 | $20.65 | $20.14 | 120,828 |
| 2022-05-05 | $20.15 | $20.91 | $20.15 | $20.27 | $19.77 | 84,745 |
| 2022-05-04 | $21.30 | $21.30 | $19.75 | $19.99 | $19.49 | 21,664 |
| 2022-05-03 | $20.81 | $20.81 | $20.24 | $20.57 | $20.06 | 16,655 |
| 2022-05-02 | $20.93 | $21.38 | $20.42 | $20.42 | $19.91 | 30,193 |
| 2022-04-29 | $20.12 | $21.16 | $20.12 | $21.00 | $20.48 | 128,598 |
| 2022-04-28 | $20.54 | $20.70 | $20.08 | $20.25 | $19.75 | 36,240 |
| 2022-04-27 | $21.07 | $21.10 | $20.45 | $20.73 | $20.22 | 12,217 |
| 2022-04-26 | $20.35 | $20.99 | $20.27 | $20.99 | $20.47 | 33,259 |
| 2022-04-25 | $20.96 | $21.89 | $20.30 | $20.30 | $19.65 | 23,757 |
| 2022-04-22 | $20.29 | $20.72 | $20.27 | $20.72 | $20.05 | 18,462 |
| 2022-04-21 | $19.95 | $20.41 | $19.95 | $20.41 | $19.75 | 9,498 |
| 2022-04-20 | $20.66 | $20.66 | $20.15 | $20.15 | $19.50 | 14,222 |
| 2022-04-19 | $20.31 | $20.46 | $20.25 | $20.46 | $19.80 | 34,530 |
| 2022-04-18 | $20.76 | $20.76 | $20.42 | $20.53 | $19.87 | 21,886 |
| 2022-04-14 | $20.40 | $20.76 | $20.34 | $20.76 | $20.09 | 67,147 |
| 2022-04-13 | $20.67 | $20.67 | $20.32 | $20.38 | $19.72 | 46,454 |
| 2022-04-12 | $20.58 | $20.81 | $20.50 | $20.67 | $20.00 | 27,424 |
| 2022-04-11 | $20.57 | $20.73 | $20.57 | $20.73 | $20.06 | 5,602 |
| 2022-04-08 | $20.54 | $20.63 | $20.40 | $20.63 | $19.97 | 10,729 |
| 2022-04-07 | $20.86 | $20.86 | $20.18 | $20.48 | $19.82 | 30,168 |
| 2022-04-06 | $20.19 | $20.66 | $20.19 | $20.54 | $19.88 | 34,578 |
| 2022-04-05 | $20.03 | $21.38 | $20.03 | $20.19 | $19.54 | 20,451 |
| 2022-04-04 | $20.24 | $20.27 | $20.14 | $20.23 | $19.58 | 35,161 |
| 2022-04-01 | $20.29 | $20.31 | $20.10 | $20.10 | $19.45 | 44,690 |
| 2022-03-31 | $20.39 | $20.46 | $20.17 | $20.17 | $19.52 | 83,045 |
| 2022-03-30 | $20.64 | $20.64 | $20.29 | $20.29 | $19.64 | 76,033 |
| 2022-03-29 | $20.34 | $20.61 | $20.25 | $20.61 | $19.95 | 52,212 |
| 2022-03-28 | $20.41 | $20.41 | $20.18 | $20.24 | $19.59 | 34,058 |
| 2022-03-25 | $20.57 | $20.57 | $20.45 | $20.54 | $19.69 | 6,867 |
| 2022-03-24 | $20.94 | $20.94 | $20.50 | $20.51 | $19.66 | 26,186 |
| 2022-03-23 | $20.49 | $20.71 | $20.49 | $20.61 | $19.75 | 14,097 |
| 2022-03-22 | $20.64 | $20.74 | $20.55 | $20.55 | $19.69 | 33,101 |
| 2022-03-21 | $21.42 | $21.42 | $20.69 | $20.77 | $19.90 | 24,653 |
| 2022-03-18 | $21.29 | $21.29 | $20.71 | $20.73 | $19.87 | 80,190 |
| 2022-03-17 | $21.50 | $21.50 | $20.86 | $20.91 | $20.04 | 9,808 |
| 2022-03-16 | $21.40 | $21.69 | $21.23 | $21.35 | $20.46 | 49,614 |
| 2022-03-15 | $22.88 | $22.88 | $21.46 | $21.79 | $20.88 | 113,256 |
| 2022-03-14 | $21.80 | $22.40 | $21.63 | $21.88 | $20.97 | 34,948 |
| 2022-03-11 | $21.52 | $22.27 | $21.50 | $22.09 | $21.17 | 51,105 |
| 2022-03-10 | $22.50 | $22.50 | $21.91 | $21.95 | $21.04 | 57,688 |
| 2022-03-09 | $23.29 | $23.29 | $21.85 | $21.85 | $20.94 | 56,082 |
| 2022-03-08 | $22.71 | $23.30 | $22.11 | $22.56 | $21.62 | 60,146 |
| 2022-03-07 | $22.19 | $22.77 | $22.19 | $22.66 | $21.72 | 28,800 |
| 2022-03-04 | $21.80 | $22.44 | $21.80 | $22.41 | $21.48 | 19,014 |
| 2022-03-03 | $21.80 | $22.19 | $21.77 | $22.19 | $21.27 | 12,462 |
| 2022-03-02 | $22.17 | $22.35 | $21.85 | $22.35 | $21.42 | 13,557 |
| 2022-03-01 | $22.00 | $22.43 | $22.00 | $22.43 | $21.50 | 35,478 |
| 2022-02-28 | $22.19 | $22.50 | $22.01 | $22.39 | $21.46 | 20,390 |
| 2022-02-25 | $22.22 | $22.34 | $22.06 | $22.06 | $21.14 | 49,449 |
| 2022-02-24 | $22.99 | $23.10 | $22.14 | $22.14 | $21.22 | 38,487 |
| 2022-02-23 | $22.40 | $22.57 | $22.20 | $22.45 | $21.51 | 37,193 |
| 2022-02-22 | $22.66 | $22.79 | $22.48 | $22.65 | $21.51 | 69,393 |
| 2022-02-18 | $22.50 | $22.68 | $22.43 | $22.68 | $21.54 | 48,433 |
| 2022-02-17 | $22.31 | $22.62 | $22.31 | $22.50 | $21.37 | 67,435 |
| 2022-02-16 | $22.44 | $22.70 | $22.30 | $22.70 | $21.56 | 98,968 |
| 2022-02-15 | $22.57 | $22.59 | $22.28 | $22.28 | $21.16 | 12,305 |
| 2022-02-14 | $22.59 | $22.62 | $22.31 | $22.48 | $21.35 | 92,898 |
| 2022-02-11 | $22.82 | $22.82 | $22.39 | $22.39 | $21.26 | 67,719 |
| 2022-02-10 | $22.91 | $22.98 | $22.62 | $22.62 | $21.49 | 18,464 |
| 2022-02-09 | $22.90 | $23.13 | $22.78 | $23.12 | $21.96 | 769,452 |
| 2022-02-08 | $22.97 | $22.97 | $22.84 | $22.85 | $21.70 | 14,598 |
| 2022-02-07 | $22.97 | $23.00 | $22.81 | $22.81 | $21.67 | 12,035 |
| 2022-02-04 | $22.80 | $23.24 | $22.71 | $22.71 | $21.57 | 17,949 |
| 2022-02-03 | $22.80 | $23.21 | $22.80 | $23.21 | $22.05 | 24,885 |
| 2022-02-02 | $23.00 | $23.09 | $22.89 | $23.09 | $21.93 | 42,062 |
| 2022-02-01 | $23.03 | $23.06 | $22.83 | $23.00 | $21.85 | 29,035 |
| 2022-01-31 | $22.92 | $23.07 | $22.83 | $23.07 | $21.91 | 112,626 |
| 2022-01-28 | $23.02 | $23.48 | $22.94 | $23.16 | $22.00 | 65,092 |
| 2022-01-27 | $23.56 | $23.61 | $23.03 | $23.57 | $22.39 | 124,089 |
| 2022-01-26 | $23.41 | $23.65 | $23.23 | $23.45 | $22.27 | 55,698 |
| 2022-01-25 | $23.84 | $23.89 | $23.40 | $23.40 | $22.13 | 84,212 |
| 2022-01-24 | $25.76 | $25.79 | $23.50 | $23.50 | $22.23 | 114,417 |
| 2022-01-21 | $23.91 | $23.91 | $23.24 | $23.42 | $22.15 | 84,617 |
| 2022-01-20 | $23.48 | $23.48 | $23.26 | $23.26 | $22.00 | 77,347 |
| 2022-01-19 | $23.17 | $23.54 | $23.17 | $23.54 | $22.27 | 109,751 |
| 2022-01-18 | $23.99 | $23.99 | $23.33 | $23.33 | $22.07 | 55,478 |
| 2022-01-14 | $23.74 | $23.91 | $23.53 | $23.80 | $22.51 | 119,762 |
| 2022-01-13 | $23.98 | $23.98 | $23.69 | $23.70 | $22.41 | 63,572 |
| 2022-01-12 | $23.85 | $23.95 | $23.79 | $23.87 | $22.58 | 36,302 |
| 2022-01-11 | $23.71 | $23.85 | $23.71 | $23.78 | $22.49 | 23,872 |
| 2022-01-10 | $23.73 | $23.86 | $23.40 | $23.69 | $22.41 | 132,122 |
| 2022-01-07 | $23.78 | $23.78 | $23.50 | $23.66 | $22.38 | 462,249 |
| 2022-01-06 | $23.80 | $23.80 | $23.63 | $23.64 | $22.36 | 295,144 |
| 2022-01-05 | $24.05 | $24.05 | $23.80 | $23.80 | $22.51 | 86,668 |
| 2022-01-04 | $23.85 | $23.92 | $23.79 | $23.90 | $22.61 | 29,503 |
| 2022-01-03 | $23.88 | $23.96 | $23.82 | $23.85 | $22.56 | 16,200 |
| 2021-12-31 | $24.95 | $24.95 | $23.78 | $23.88 | $22.59 | 20,911 |
| 2021-12-30 | $23.75 | $23.95 | $23.75 | $23.86 | $22.57 | 10,173 |
| 2021-12-29 | $23.99 | $23.99 | $23.71 | $23.89 | $22.60 | 19,496 |
| 2021-12-28 | $23.69 | $23.90 | $23.67 | $23.84 | $22.55 | 18,185 |
| 2021-12-27 | $24.12 | $24.12 | $23.68 | $23.79 | $22.50 | 7,615 |
| 2021-12-23 | $24.01 | $24.12 | $23.88 | $24.02 | $22.53 | 37,686 |
| 2021-12-22 | $23.81 | $23.90 | $23.75 | $23.88 | $22.40 | 5,972 |
| 2021-12-21 | $23.62 | $23.76 | $23.58 | $23.75 | $22.28 | 27,773 |
| 2021-12-20 | $23.99 | $23.99 | $23.59 | $23.68 | $22.21 | 26,005 |
| 2021-12-17 | $24.14 | $24.14 | $23.78 | $23.89 | $22.41 | 99,181 |
| 2021-12-16 | $24.05 | $24.05 | $23.77 | $23.89 | $22.41 | 8,522 |
| 2021-12-15 | $23.99 | $24.13 | $23.73 | $23.96 | $22.48 | 20,702 |
| 2021-12-14 | $23.73 | $23.81 | $23.65 | $23.75 | $22.28 | 7,803 |
| 2021-12-13 | $24.19 | $24.19 | $23.72 | $23.80 | $22.32 | 18,743 |
| 2021-12-10 | $23.27 | $23.82 | $23.27 | $23.82 | $22.34 | 16,645 |
| 2021-12-09 | $23.75 | $23.80 | $23.75 | $23.78 | $22.30 | 3,517 |
| 2021-12-08 | $23.37 | $23.75 | $23.37 | $23.71 | $22.24 | 5,705 |
| 2021-12-07 | $23.70 | $23.70 | $23.56 | $23.70 | $22.23 | 10,388 |
| 2021-12-06 | $23.86 | $24.02 | $23.36 | $23.62 | $22.16 | 16,154 |
| 2021-12-03 | $24.01 | $24.01 | $23.49 | $23.81 | $22.33 | 26,583 |
| 2021-12-02 | $25.00 | $25.00 | $23.77 | $24.13 | $22.63 | 30,083 |
| 2021-12-01 | $24.14 | $24.34 | $23.80 | $24.34 | $22.83 | 14,506 |
| 2021-11-30 | $24.21 | $24.30 | $23.90 | $23.95 | $22.47 | 65,939 |
| 2021-11-29 | $24.50 | $24.50 | $24.10 | $24.16 | $22.66 | 33,287 |
| 2021-11-26 | $24.47 | $24.61 | $24.20 | $24.31 | $22.80 | 37,023 |
| 2021-11-24 | $24.32 | $24.55 | $24.24 | $24.36 | $22.85 | 24,993 |
| 2021-11-23 | $24.74 | $24.74 | $24.52 | $24.56 | $22.85 | 28,337 |
| 2021-11-22 | $24.70 | $24.70 | $24.51 | $24.53 | $22.81 | 18,603 |
| 2021-11-19 | $24.70 | $24.70 | $24.65 | $24.65 | $22.93 | 19,650 |
| 2021-11-18 | $24.74 | $24.74 | $24.65 | $24.70 | $22.98 | 14,321 |
| 2021-11-17 | $24.73 | $24.73 | $24.64 | $24.69 | $22.96 | 18,059 |
| 2021-11-16 | $24.70 | $24.74 | $24.63 | $24.74 | $23.01 | 7,113 |
| 2021-11-15 | $24.75 | $24.75 | $24.65 | $24.67 | $22.95 | 12,288 |
| 2021-11-12 | $24.57 | $24.73 | $24.57 | $24.68 | $22.96 | 34,225 |
| 2021-11-11 | $24.71 | $24.71 | $24.56 | $24.57 | $22.85 | 23,227 |
| 2021-11-10 | $24.67 | $24.69 | $24.55 | $24.56 | $22.85 | 20,488 |
| 2021-11-09 | $24.71 | $24.71 | $24.65 | $24.71 | $22.98 | 10,466 |
| 2021-11-08 | $24.94 | $24.94 | $24.66 | $24.70 | $22.98 | 20,925 |
| 2021-11-05 | $25.81 | $25.81 | $24.67 | $24.87 | $23.13 | 31,180 |
| 2021-11-04 | $24.80 | $25.00 | $24.80 | $24.85 | $23.11 | 11,784 |
| 2021-11-03 | $24.72 | $24.80 | $24.69 | $24.80 | $23.07 | 25,863 |
| 2021-11-02 | $24.70 | $24.71 | $24.66 | $24.71 | $22.98 | 17,437 |
| 2021-11-01 | $24.70 | $24.70 | $24.58 | $24.67 | $22.95 | 25,528 |
| 2021-10-29 | $24.71 | $24.77 | $24.66 | $24.71 | $22.98 | 16,834 |
| 2021-10-28 | $24.75 | $24.82 | $24.64 | $24.71 | $22.98 | 5,576 |
| 2021-10-27 | $24.85 | $24.85 | $24.63 | $24.67 | $22.95 | 12,485 |
| 2021-10-26 | $25.00 | $25.00 | $24.72 | $24.72 | $22.99 | 16,077 |
| 2021-10-25 | $24.69 | $24.89 | $24.69 | $24.83 | $23.06 | 9,909 |
| 2021-10-22 | $24.91 | $24.98 | $24.76 | $24.87 | $23.09 | 20,411 |
| 2021-10-21 | $25.01 | $25.09 | $24.82 | $24.93 | $23.15 | 52,852 |
| 2021-10-20 | $24.96 | $24.98 | $24.80 | $24.87 | $23.09 | 60,755 |
| 2021-10-19 | $24.92 | $24.94 | $24.89 | $24.90 | $23.12 | 2,616 |
| 2021-10-18 | $26.57 | $26.57 | $24.76 | $24.84 | $23.07 | 10,160 |
| 2021-10-15 | $24.92 | $24.95 | $24.75 | $24.80 | $23.03 | 14,251 |
| 2021-10-14 | $24.85 | $24.91 | $24.79 | $24.84 | $23.07 | 16,778 |
| 2021-10-13 | $24.75 | $24.82 | $24.65 | $24.74 | $22.98 | 2,959 |
| 2021-10-12 | $24.62 | $24.82 | $24.62 | $24.70 | $22.93 | 5,335 |
| 2021-10-11 | $26.57 | $26.57 | $24.50 | $24.62 | $22.87 | 10,458 |
| 2021-10-08 | $24.62 | $24.82 | $24.51 | $24.73 | $22.97 | 13,271 |
| 2021-10-07 | $24.69 | $24.71 | $24.50 | $24.70 | $22.94 | 3,688 |
| 2021-10-06 | $24.61 | $24.62 | $24.44 | $24.52 | $22.77 | 4,017 |
| 2021-10-05 | $24.73 | $24.73 | $24.60 | $24.61 | $22.86 | 61,570 |
| 2021-10-04 | $24.75 | $24.75 | $24.62 | $24.65 | $22.89 | 8,388 |
| 2021-10-01 | $24.78 | $24.78 | $24.56 | $24.69 | $22.93 | 5,949 |
| 2021-09-30 | $24.67 | $24.78 | $24.67 | $24.77 | $23.00 | 64,198 |
| 2021-09-29 | $24.70 | $24.77 | $24.63 | $24.65 | $22.89 | 9,327 |
| 2021-09-28 | $25.00 | $25.03 | $24.62 | $25.03 | $23.24 | 10,150 |
| 2021-09-27 | $25.50 | $25.50 | $24.82 | $25.02 | $23.23 | 271,944 |
| 2021-09-24 | $24.87 | $25.06 | $24.87 | $24.99 | $23.21 | 5,339 |
| 2021-09-23 | $24.90 | $24.98 | $24.85 | $24.87 | $23.10 | 12,494 |
| 2021-09-22 | $25.15 | $25.15 | $24.65 | $24.77 | $23.00 | 7,341 |
| 2021-09-21 | $24.99 | $24.99 | $24.70 | $24.77 | $23.01 | 48,371 |
| 2021-09-20 | $25.49 | $26.58 | $24.62 | $24.85 | $23.07 | 79,185 |
| 2021-09-17 | $25.21 | $25.43 | $25.06 | $25.13 | $23.34 | 58,511 |
| 2021-09-16 | $25.28 | $25.34 | $25.22 | $25.27 | $23.46 | 55,209 |
| 2021-09-15 | $25.25 | $25.26 | $25.05 | $25.20 | $23.40 | 8,912 |
| 2021-09-14 | $25.15 | $25.15 | $24.95 | $25.05 | $23.26 | 9,928 |
Simplify Tail Risk Strategy ETF (CYA) News Headlines
Recent Simplify Tail Risk Strategy ETF (CYA) News
Similar Companies to Simplify Tail Risk Strategy ETF (CYA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |