Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Simplify Tail Risk Strategy ETF (NY: CYA )

N/A UNCHANGED

Last Price Updated: 8:00 PM EST, Mar 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	4.881	4.929	4.853	4.891	13,448	-0.02(-0.42%)
Jul 28, 2023	5.226	5.226	4.862	4.911	26,146	-0.25(-4.76%)
Jul 27, 2023	5.006	5.264	4.834	5.157	19,126	+0.26(+5.23%)
Jul 26, 2023	5.149	5.149	4.843	4.900	78,626	-0.10(-1.93%)
Jul 25, 2023	5.129	5.129	4.920	4.997	24,444	-0.14(-2.75%)
Jul 24, 2023	5.195	5.195	4.977	5.138	728,254	+0.05(+0.92%)
Jul 21, 2023	5.015	5.123	4.968	5.092	17,907	-0.05(-1.02%)
Jul 20, 2023	5.035	5.148	4.987	5.144	21,394	+0.16(+3.19%)
Jul 19, 2023	4.939	5.015	4.863	4.985	338,243	-0.02(-0.42%)
Jul 18, 2023	5.205	5.205	5.006	5.006	26,265	-0.11(-2.18%)
Jul 17, 2023	5.262	5.262	5.063	5.117	5,826	-0.07(-1.44%)
Jul 14, 2023	5.072	5.205	5.072	5.192	29,432	-0.05(-0.96%)
Jul 13, 2023	5.091	5.290	4.996	5.243	39,202	-0.21(-3.89%)
Jul 12, 2023	5.546	5.584	5.343	5.455	776,845	-0.08(-1.48%)
Jul 11, 2023	5.603	5.641	5.537	5.537	30,559	-0.19(-3.28%)
Jul 10, 2023	6.295	6.295	5.707	5.725	8,106	+0.01(+0.14%)
Jul 07, 2023	5.783	5.783	5.622	5.717	7,264	+0.00(+0.09%)
Jul 06, 2023	5.499	5.894	5.499	5.712	13,735	+0.18(+3.34%)
Jul 05, 2023	5.567	5.584	5.499	5.527	24,731	-0.00(-0.09%)
Jul 03, 2023	5.508	5.574	5.508	5.532	13,213	-0.01(-0.09%)
Jun 30, 2023	5.783	5.783	5.508	5.537	21,203	-0.24(-4.11%)
Jun 29, 2023	5.717	5.859	5.717	5.774	14,566	+0.06(+1.09%)
Jun 28, 2023	5.764	5.811	5.650	5.712	9,643	+0.02(+0.42%)
Jun 27, 2023	6.011	6.058	5.688	5.688	29,360	-0.46(-7.53%)
Jun 26, 2023	5.964	6.151	5.898	6.151	16,203	+0.19(+3.16%)
Jun 23, 2023	5.880	6.059	5.858	5.963	15,520	+0.03(+0.46%)
Jun 22, 2023	5.908	6.049	5.861	5.936	10,523	-0.08(-1.26%)
Jun 21, 2023	5.945	6.068	5.908	6.011	11,934	+0.07(+1.25%)
Jun 20, 2023	5.936	6.115	5.880	5.937	12,239	+0.08(+1.30%)
Jun 16, 2023	5.983	6.266	5.823	5.861	28,158	-0.03(-0.48%)
Jun 15, 2023	5.945	6.011	5.842	5.889	14,354	-1.45(-19.77%)
May 08, 2023	7.396	7.396	7.340	7.340	5,900	-0.03(-0.43%)
May 05, 2023	7.556	7.574	7.372	7.372	9,053	-0.65(-8.16%)
May 04, 2023	7.893	8.249	7.893	8.027	32,400	+0.27(+3.49%)
May 03, 2023	7.527	7.781	7.527	7.756	4,988	+0.10(+1.37%)
May 02, 2023	7.602	7.977	7.415	7.651	342,822	+0.20(+2.66%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Simplify Tail Risk Strategy ETF (NY: CYA )

Historical Prices