Simplify Tail Risk Strategy ETF (CYA) Exchange: NYSE ARCA

Data as of March 29, 2024

$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 March 29, 2024
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

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.