Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simplify Tail Risk Strategy ETF (NY: CYA )

0.5093 UNCHANGED
Last Price Updated: 8:00 PM EST, Mar 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 6.869 6.878 6.699 6.736 13,578 +0.01(+0.11%)
May 30, 2023 6.530 6.775 6.530 6.729 8,314 +0.11(+1.73%)
May 26, 2023 7.095 7.095 6.614 6.614 21,195 -0.38(-5.37%)
May 25, 2023 7.331 7.331 6.944 6.990 21,689 -0.34(-4.65%)
May 24, 2023 6.965 7.518 6.965 7.331 15,959 +0.31(+4.44%)
May 23, 2023 7.256 7.256 6.965 7.019 40,670 -0.16(-2.25%)
May 22, 2023 7.124 7.181 7.059 7.181 8,816 +0.17(+2.41%)
May 19, 2023 6.993 7.237 6.993 7.012 19,456 -0.07(-1.06%)
May 18, 2023 6.984 7.115 6.974 7.087 11,985 +0.08(+1.18%)
May 17, 2023 6.918 7.096 6.918 7.004 13,099 +0.00(+0.05%)
May 16, 2023 7.066 7.068 6.881 7.000 33,451 -0.07(-1.04%)
May 15, 2023 7.096 7.106 7.031 7.074 7,721 +0.04(+0.62%)
May 12, 2023 7.481 7.481 7.031 7.031 26,353 -0.07(-0.92%)
May 11, 2023 7.312 7.312 7.049 7.096 14,162 -0.10(-1.37%)
May 10, 2023 7.293 7.293 7.181 7.195 6,500 -0.11(-1.48%)
May 09, 2023 7.312 7.312 7.293 7.302 7,113 -0.04(-0.51%)
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 32,401 +0.27(+3.49%)
May 03, 2023 7.527 7.780 7.527 7.756 4,988 +0.10(+1.37%)
May 02, 2023 7.602 7.977 7.415 7.651 342,824 +0.20(+2.66%)
May 01, 2023 7.406 7.452 7.405 7.452 398,958 +0.03(+0.46%)
Apr 28, 2023 7.499 7.865 7.377 7.418 13,513 -0.13(-1.76%)
Apr 27, 2023 7.893 7.893 7.518 7.551 22,075 -0.68(-8.22%)
Apr 26, 2023 7.991 8.484 7.790 8.227 34,656 +0.32(+3.99%)
Apr 25, 2023 7.790 7.921 7.748 7.912 9,692 +0.14(+1.81%)
Apr 24, 2023 7.902 7.902 7.687 7.771 7,223 -0.01(-0.13%)
Apr 21, 2023 8.013 8.013 7.781 7.781 2,852 -0.09(-1.20%)
Apr 20, 2023 7.771 8.013 7.752 7.876 21,234 +0.12(+1.49%)
Apr 19, 2023 7.808 7.808 7.748 7.760 2,496 -0.05(-0.62%)
Apr 18, 2023 7.827 7.855 7.659 7.808 8,267 -0.02(-0.23%)
Apr 17, 2023 8.162 8.162 7.827 7.827 5,647 -0.11(-1.41%)
Apr 14, 2023 8.200 8.208 7.734 7.939 11,847 -0.30(-3.68%)
Apr 13, 2023 8.237 8.647 8.172 8.242 10,777 -0.13(-1.56%)
Apr 12, 2023 8.386 8.451 8.293 8.373 9,270 +0.01(+0.15%)
Apr 11, 2023 8.386 8.433 8.293 8.360 4,234 -0.07(-0.86%)
Apr 10, 2023 8.246 8.610 8.246 8.432 16,323 +0.04(+0.44%)
Apr 06, 2023 8.740 8.740 8.395 8.395 8,150 -0.20(-2.31%)
Apr 05, 2023 8.591 8.668 8.554 8.594 11,931 +0.02(+0.23%)
Apr 04, 2023 8.554 8.628 8.246 8.574 35,603 +0.03(+0.39%)
Apr 03, 2023 8.833 8.833 8.517 8.540 6,727 -0.13(-1.52%)
Mar 31, 2023 8.768 8.842 8.628 8.671 10,845 -0.25(-2.76%)
Mar 30, 2023 9.001 9.001 8.880 8.917 14,863 -0.02(-0.26%)
Mar 29, 2023 9.010 9.029 8.923 8.941 4,812 -0.06(-0.67%)
Mar 28, 2023 9.215 9.215 8.927 9.001 4,210 -0.04(-0.47%)
Mar 27, 2023 9.062 9.159 8.954 9.044 182,548 -0.11(-1.22%)
Mar 24, 2023 9.485 9.512 9.122 9.155 8,218 -0.02(-0.22%)
Mar 23, 2023 8.955 9.308 8.955 9.176 13,718 -0.06(-0.63%)
Mar 22, 2023 9.503 9.503 9.122 9.234 8,091 -0.09(-1.00%)
Mar 21, 2023 9.382 9.503 9.141 9.327 33,125 -0.06(-0.61%)
Mar 20, 2023 9.568 9.578 9.299 9.384 6,203 -0.23(-2.41%)
Mar 17, 2023 9.392 9.745 9.382 9.615 8,947 +0.21(+2.18%)
Mar 16, 2023 10.03 10.03 9.392 9.410 15,442 -0.51(-5.11%)
Mar 15, 2023 10.01 10.37 9.903 9.917 126,843 +0.35(+3.64%)
Mar 14, 2023 10.66 10.66 9.559 9.568 23,539 -1.17(-10.86%)
Mar 13, 2023 11.11 11.26 10.39 10.73 31,910 +0.03(+0.31%)
Mar 10, 2023 10.05 11.33 9.875 10.70 39,864 +0.80(+8.07%)
Mar 09, 2023 9.401 10.00 9.290 9.903 107,689 +0.58(+6.18%)
Mar 08, 2023 9.382 9.420 9.299 9.327 13,634 -0.20(-2.05%)
Mar 07, 2023 9.336 9.522 9.290 9.522 11,427 +0.06(+0.59%)
Mar 06, 2023 9.382 9.466 9.336 9.466 7,406 +0.12(+1.29%)
Mar 03, 2023 9.522 10.16 9.345 9.345 15,811 -0.47(-4.81%)
Mar 02, 2023 10.59 10.90 9.745 9.817 32,165 -0.49(-4.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.