La bourse est fermée

Simplify Short Term Treasury Futures Strategy ETF (TUA)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
20,96-0,04 (-0,19 %)
À la clôture : 04:00PM EDT
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 202421,0821,0920,9420,9620,96228 018
24 mai 202420,9821,0220,9821,0021,00277 400
24 mai 20240.1 Dividende
23 mai 202421,2121,2121,0721,1221,021 022 100
22 mai 202421,2621,2821,2321,2521,1592 100
21 mai 202421,3321,3521,3221,3321,2385 500
20 mai 202421,3121,3321,2921,2921,19129 800
17 mai 202421,4021,4021,3221,3321,23153 800
16 mai 202421,4521,4521,3821,3921,29864 200
15 mai 202421,4821,5321,4421,5321,43726 000
14 mai 202421,3121,3521,3021,3321,23104 400
13 mai 202421,3021,3121,2421,2421,14869 900
10 mai 202421,3121,3121,2421,2621,16400 600
09 mai 202421,3221,3621,3021,3521,25303 300
08 mai 202421,3021,3321,2821,3021,20503 200
07 mai 202421,3621,3721,3021,3321,23891 400
06 mai 202421,3521,3521,3021,3221,22331 400
03 mai 202421,4521,4521,3021,3521,25645 800
02 mai 202421,0721,2021,0521,2021,10422 500
01 mai 202420,9521,1020,8721,0320,93317 400
30 avr. 202420,9320,9420,8520,9020,80310 300
29 avr. 202421,0021,0320,9721,0120,91265 300
26 avr. 202420,9921,0120,9520,9520,85248 200
25 avr. 202420,9420,9920,9020,9720,87342 000
25 avr. 20240.1 Dividende
24 avr. 202421,2021,2121,1621,2121,01198 800
23 avr. 202421,1121,2821,1021,2521,05244 000
22 avr. 202421,1121,1921,1121,1420,94219 600
19 avr. 202421,1321,1721,1121,1320,93253 200
18 avr. 202421,1721,1721,0921,1120,91395 600
17 avr. 202421,1721,2621,1621,2221,021 526 800
16 avr. 202421,1621,1921,0621,1520,951 094 800
15 avr. 202421,1221,2421,0721,2221,02654 700
12 avr. 202421,3021,3521,2721,2821,081 251 500
11 avr. 202421,1921,2221,1321,1920,99427 200
10 avr. 202421,2221,2521,1021,1520,951 222 300
09 avr. 202421,6221,6721,6121,6321,43407 100
08 avr. 202421,5821,6021,5221,5421,34369 300
05 avr. 202421,7221,7621,6221,6321,43315 500
04 avr. 202421,7821,8621,7221,8521,64242 300
03 avr. 202421,6421,7821,6421,7821,571 200 800
02 avr. 202421,6921,7321,6721,7321,53456 300
01 avr. 202421,8621,8621,6521,6821,481 020 600
28 mars 202421,9021,9421,8621,8721,66455 300
27 mars 202421,9622,0221,9521,9821,77757 700
26 mars 202421,9021,9621,8821,9621,75205 900
25 mars 202421,9821,9921,9121,9321,72244 900
25 mars 20240.02 Dividende
22 mars 202422,0322,0522,0122,0321,80135 600
21 mars 202421,9821,9821,9121,9121,68311 900
20 mars 202421,8222,0121,8021,9821,75907 600
19 mars 202421,7821,8221,7721,8021,57483 800
18 mars 202421,7321,7421,6721,7121,49247 700
15 mars 202421,7621,7721,7121,7221,50423 800
14 mars 202421,8921,8921,8121,8221,59276 800
13 mars 202422,0422,0421,9621,9721,74308 100
12 mars 202422,1122,1122,0422,0421,81768 700
11 mars 202422,2522,2522,1722,1921,961 036 800
08 mars 202422,3922,4122,2722,3022,07347 000
07 mars 202422,1822,2522,1722,2322,00411 200
06 mars 202422,2122,2522,1222,1321,90344 600
05 mars 202422,1422,2122,0822,1521,92605 300
04 mars 202422,1022,1222,0122,0521,82217 900
01 mars 202422,0222,2321,9422,1821,95563 600
29 févr. 202421,9522,0521,9521,9921,76572 000
28 févr. 202421,9021,9721,8921,9621,734 042 000
27 févr. 202421,8621,8921,8021,8321,60233 300
26 févr. 202421,9321,9321,8221,8821,65421 500
26 févr. 20240.1 Dividende
23 févr. 202421,9722,0621,9722,0221,69756 400
22 févr. 202422,0022,0721,9422,0021,67513 400
21 févr. 202422,2022,2322,0622,1021,77797 800
20 févr. 202422,2322,2622,1722,2021,87160 800
16 févr. 202422,0122,1022,0122,1021,77591 000
15 févr. 202422,2922,3122,1922,2221,89601 700
14 févr. 202422,1222,2422,1022,2321,903 097 500
13 févr. 202422,1722,2022,0222,0521,721 014 300
12 févr. 202422,4422,4822,4122,4422,11796 100
09 févr. 202422,4422,4622,4122,4322,102 918 500
08 févr. 202422,5522,5522,4922,5122,18298 800
07 févr. 202422,5922,7022,5622,5822,25241 000
06 févr. 202422,4922,6722,4922,6122,27441 300
05 févr. 202422,5222,5722,4522,4822,15435 400
02 févr. 202422,6922,7522,6122,6822,34896 200
01 févr. 202423,0923,2022,9923,0622,72735 000
31 janv. 202422,9423,1022,8723,0122,671 264 300
30 janv. 202422,8722,8722,6722,7322,39283 500
29 janv. 202422,7822,8522,7722,8322,49201 700
26 janv. 202422,7822,7822,7022,7122,373 983 000
26 janv. 20240.1 Dividende
25 janv. 202422,8722,9322,8222,9022,46445 400
24 janv. 202422,9722,9722,7522,7722,33356 500
23 janv. 202422,7822,8522,7622,8322,391 194 700
22 janv. 202422,8522,8622,7922,8222,38270 800
19 janv. 202422,7922,8622,7522,7922,35449 900
18 janv. 202422,8922,9522,8622,8922,45375 000
17 janv. 202422,9422,9522,8422,8922,451 430 200
16 janv. 202423,2423,3323,1023,1722,731 944 900
12 janv. 202423,2923,4123,2923,3422,89732 400
11 janv. 202422,8923,1322,8923,1022,664 159 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...