Simplify Short Term Treasury Futures Strategy ETF

TUA
🏛️ usa →
21.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 23.04 23.17 23.03 23.15 0.4M
2023-12-28 23.12 23.12 23.05 23.09 1.4M
2023-12-27 23.10 23.18 23.06 23.17 0.7M
2023-12-26 23.02 23.07 22.98 23.03 0.2M
2023-12-22 23.23 23.23 23.14 23.23 0.4M
2023-12-21 23.22 23.27 23.13 23.15 0.6M
2023-12-20 23.09 23.16 23.02 23.14 0.7M
2023-12-19 22.92 22.98 22.91 22.98 0.3M
2023-12-18 22.97 22.97 22.89 22.90 0.6M
2023-12-15 23.00 23.05 22.89 22.93 0.4M
2023-12-14 23.06 23.22 23.04 23.11 1.3M
2023-12-13 22.41 22.97 22.36 22.94 1.1M
2023-12-12 22.30 22.36 22.28 22.29 0.6M
2023-12-11 22.25 22.34 22.21 22.32 0.4M
2023-12-08 22.41 22.43 22.29 22.32 0.5M
2023-12-07 22.64 22.69 22.61 22.64 0.3M
2023-12-06 22.67 22.67 22.57 22.61 1.0M
2023-12-05 22.53 22.71 22.53 22.65 0.7M
2023-12-04 22.57 22.61 22.46 22.52 0.7M
2023-12-01 22.39 22.75 22.38 22.71 0.5M
2023-11-30 22.46 22.46 22.33 22.41 0.7M
2023-11-29 22.47 22.59 22.45 22.51 0.4M
2023-11-28 22.07 22.32 22.01 22.29 0.5M
2023-11-27 21.96 22.07 21.92 22.07 0.8M
2023-11-24 22.06 22.06 21.98 22.00 0.4M
2023-11-22 22.17 22.17 22.03 22.12 0.8M
2023-11-21 22.15 22.19 22.10 22.15 0.8M
2023-11-20 22.11 22.12 22.05 22.08 0.4M
2023-11-17 22.17 22.18 22.06 22.11 0.8M
2023-11-16 22.21 22.27 22.19 22.22 0.6M
2023-11-15 22.13 22.13 22.01 22.06 0.9M
2023-11-14 22.20 22.30 22.16 22.28 1.0M
2023-11-13 21.69 21.82 21.69 21.82 0.2M
2023-11-10 21.91 21.91 21.74 21.77 0.6M
2023-11-09 22.00 22.00 21.78 21.79 0.8M
2023-11-08 22.03 22.07 22.00 22.02 0.2M
2023-11-07 22.02 22.11 21.98 22.05 0.3M
2023-11-06 22.09 22.14 21.98 22.01 0.4M
2023-11-03 22.18 22.29 22.07 22.20 0.5M
2023-11-02 22.01 22.02 21.85 21.86 0.7M
2023-11-01 21.69 22.01 21.69 21.94 0.7M
2023-10-31 21.68 21.72 21.67 21.70 0.2M
2023-10-30 21.71 21.78 21.70 21.76 0.2M
2023-10-27 21.80 22.30 21.75 22.30 0.2M
2023-10-26 21.64 21.80 21.64 21.75 0.6M
2023-10-25 21.73 21.77 21.66 21.66 0.2M
2023-10-24 21.83 21.86 21.73 21.79 0.4M
2023-10-23 21.77 21.89 21.76 21.87 0.1M
2023-10-20 21.76 21.88 21.75 21.86 0.6M
2023-10-19 21.50 21.67 21.49 21.66 0.1M
2023-10-18 21.53 21.58 21.46 21.52 0.1M
2023-10-17 21.61 21.61 21.45 21.50 0.6M
2023-10-16 21.83 21.83 21.76 21.77 0.1M
2023-10-13 21.96 21.96 21.86 21.88 0.6M
2023-10-12 21.87 21.88 21.80 21.85 0.2M
2023-10-11 21.98 22.02 21.93 22.00 0.2M
2023-10-10 22.03 22.13 22.01 22.07 0.2M
2023-10-09 22.05 22.19 22.02 22.18 0.8M
2023-10-06 21.77 21.84 21.74 21.80 0.4M
2023-10-05 21.91 21.95 21.90 21.93 0.2M
2023-10-04 21.73 21.88 21.69 21.86 0.6M
2023-10-03 21.73 21.77 21.62 21.62 1.4M
2023-10-02 21.72 21.74 21.68 21.70 0.3M
2023-09-29 21.90 21.91 21.83 21.84 0.2M
2023-09-28 21.71 21.83 21.70 21.82 0.3M
2023-09-27 21.77 21.80 21.60 21.67 0.2M
2023-09-26 21.80 21.80 21.72 21.77 0.1M
2023-09-25 21.77 21.84 21.76 21.77 0.2M
2023-09-22 21.77 21.88 21.76 21.81 0.2M
2023-09-21 21.68 21.79 21.68 21.72 0.7M
2023-09-20 21.92 21.95 21.68 21.68 0.3M
2023-09-19 21.87 21.91 21.81 21.83 0.1M
2023-09-18 21.93 21.97 21.92 21.94 0.1M
2023-09-15 22.00 22.06 21.95 21.98 0.1M
2023-09-14 22.14 22.16 22.04 22.04 0.1M
2023-09-13 22.05 22.18 22.03 22.15 0.3M
2023-09-12 22.07 22.08 22.02 22.06 0.1M
2023-09-11 22.11 22.14 22.08 22.10 0.1M
2023-09-08 22.23 22.26 22.10 22.12 0.0M
2023-09-07 22.08 22.20 22.05 22.20 0.1M
2023-09-06 22.17 22.18 21.99 22.00 0.2M
2023-09-05 22.30 22.30 22.14 22.17 0.1M
2023-09-01 22.58 22.58 22.35 22.37 0.1M
2023-08-31 22.36 22.46 22.31 22.42 0.1M
2023-08-30 22.46 22.48 22.35 22.37 0.1M
2023-08-29 22.01 22.39 22.00 22.38 0.1M
2023-08-28 22.04 22.11 21.99 22.09 0.2M
2023-08-25 22.19 22.22 22.07 22.11 0.4M
2023-08-24 22.27 22.34 22.23 22.23 0.1M
2023-08-23 22.30 22.41 22.30 22.37 0.1M
2023-08-22 22.20 22.23 22.16 22.17 0.3M
2023-08-21 22.28 22.29 22.25 22.26 0.1M
2023-08-18 22.40 22.45 22.36 22.36 0.5M
2023-08-17 22.36 22.40 22.27 22.37 0.1M
2023-08-16 22.37 22.42 22.25 22.27 0.1M
2023-08-15 22.31 22.43 22.30 22.35 0.2M
2023-08-14 22.34 22.37 22.29 22.31 0.1M
2023-08-11 22.45 22.52 22.42 22.47 0.1M
2023-08-10 22.72 22.75 22.56 22.56 0.1M
2023-08-09 22.74 22.77 22.65 22.66 0.0M
2023-08-08 22.71 22.79 22.68 22.74 0.1M
2023-08-07 22.66 22.74 22.65 22.70 0.1M
2023-08-04 22.58 22.71 22.58 22.69 0.1M
2023-08-03 22.41 22.51 22.39 22.46 0.1M
2023-08-02 22.46 22.50 22.36 22.50 0.6M
2023-08-01 22.44 22.48 22.39 22.39 0.1M
2023-07-31 22.50 22.54 22.45 22.48 0.2M
2023-07-28 22.47 22.54 22.40 22.48 0.1M
2023-07-27 22.47 22.48 22.33 22.37 1.1M
2023-07-26 22.49 22.61 22.37 22.59 0.1M
2023-07-25 22.54 22.61 22.53 22.61 0.1M
2023-07-24 22.81 22.83 22.63 22.64 0.2M
2023-07-21 22.81 22.81 22.74 22.74 0.1M
2023-07-20 22.76 22.83 22.69 22.81 0.2M
2023-07-19 23.04 23.04 22.89 22.89 0.1M
2023-07-18 23.10 23.10 22.95 22.95 0.0M
2023-07-17 23.03 23.03 22.94 22.99 0.0M
2023-07-14 23.13 23.16 22.93 22.93 0.1M
2023-07-13 23.19 23.32 23.17 23.28 0.5M
2023-07-12 22.95 23.04 22.93 23.00 0.3M
2023-07-11 22.64 22.69 22.60 22.63 0.2M
2023-07-10 22.56 22.70 22.55 22.68 0.3M
2023-07-07 22.48 22.64 22.48 22.51 0.1M
2023-07-06 22.28 22.40 22.10 22.38 0.4M
2023-07-05 22.63 22.63 22.51 22.52 0.1M
2023-07-03 22.62 22.74 22.54 22.54 0.1M
2023-06-30 22.67 22.72 22.63 22.68 0.3M
2023-06-29 22.71 22.74 22.65 22.72 0.5M
2023-06-28 23.00 23.08 22.92 23.08 2.7M
2023-06-27 23.17 23.19 22.94 22.98 0.2M
2023-06-26 23.29 23.30 23.21 23.29 0.4M
2023-06-23 23.34 23.34 23.15 23.23 0.1M
2023-06-22 23.22 23.29 23.10 23.12 0.7M
2023-06-21 23.25 23.38 23.22 23.31 0.3M
2023-06-20 23.32 23.42 23.31 23.36 0.1M
2023-06-16 23.24 23.32 23.13 23.28 0.2M
2023-06-15 23.46 23.52 23.39 23.49 3.4M
2023-06-14 23.54 23.55 23.11 23.30 2.8M
2023-06-13 23.79 23.79 23.34 23.41 0.4M
2023-06-12 23.66 23.68 23.55 23.68 0.1M
2023-06-09 23.68 23.69 23.59 23.60 0.7M
2023-06-08 23.79 23.89 23.77 23.83 0.2M
2023-06-07 23.78 23.80 23.63 23.71 6.4M
2023-06-06 23.84 23.86 23.80 23.80 0.1M
2023-06-05 23.76 24.04 23.75 23.94 0.0M
2023-06-02 24.21 24.21 23.84 23.91 0.1M
2023-06-01 24.21 24.36 24.21 24.32 0.0M
2023-05-31 24.11 24.23 24.00 24.17 0.1M
2023-05-30 23.79 24.05 23.77 24.05 0.2M
2023-05-26 23.74 23.94 23.58 23.94 0.2M
2023-05-25 24.03 24.10 23.75 23.89 0.2M
2023-05-24 24.50 24.50 24.26 24.31 0.1M
2023-05-23 24.40 24.49 24.35 24.47 0.1M
2023-05-22 24.58 24.59 24.49 24.54 0.0M
2023-05-19 24.55 24.81 24.50 24.56 0.0M
2023-05-18 24.80 24.80 24.62 24.67 0.1M
2023-05-17 25.06 25.06 24.88 24.93 0.1M
2023-05-16 25.13 25.18 25.00 25.11 0.0M
2023-05-15 25.26 25.29 25.23 25.27 0.0M
2023-05-12 25.48 25.50 25.26 25.29 0.1M
2023-05-11 25.65 25.68 25.47 25.49 0.2M
2023-05-10 25.34 25.51 25.33 25.48 0.0M
2023-05-09 25.26 25.26 25.13 25.20 0.1M
2023-05-08 25.29 25.40 25.26 25.28 0.1M
2023-05-05 25.61 25.61 25.43 25.48 0.1M
2023-05-04 25.59 26.07 25.57 25.84 0.1M
2023-05-03 25.41 25.64 25.37 25.62 0.1M
2023-05-02 24.96 25.40 24.96 25.32 0.1M
2023-05-01 25.05 25.05 24.92 24.97 0.3M
2023-04-28 25.18 25.22 25.10 25.22 0.0M
2023-04-27 25.18 25.20 25.04 25.09 0.1M
2023-04-26 25.55 25.57 25.29 25.45 0.1M
2023-04-25 25.31 25.64 25.28 25.58 0.0M
2023-04-24 25.13 25.18 25.12 25.18 0.0M
2023-04-21 25.26 25.27 25.04 25.06 0.2M
2023-04-20 25.07 25.15 25.05 25.12 0.1M
2023-04-19 24.93 24.94 24.85 24.89 0.2M
2023-04-18 25.05 25.09 24.96 25.00 0.1M
2023-04-17 25.15 25.15 25.02 25.08 0.2M
2023-04-14 25.36 25.36 25.19 25.26 0.4M
2023-04-13 25.68 25.74 25.54 25.57 0.1M
2023-04-12 25.61 25.61 25.44 25.56 0.1M
2023-04-11 25.50 25.50 25.32 25.42 0.2M
2023-04-10 25.49 25.55 25.42 25.48 0.2M
2023-04-06 26.03 26.06 25.86 25.89 0.0M
2023-04-05 26.09 26.35 25.98 25.99 0.0M
2023-04-04 25.45 25.89 25.45 25.86 0.0M
2023-04-03 25.26 25.54 25.21 25.53 0.0M
2023-03-31 25.20 25.39 25.16 25.37 0.0M
2023-03-30 25.14 25.27 25.11 25.26 0.0M
2023-03-29 25.24 25.41 25.23 25.30 0.0M
2023-03-28 25.48 25.48 25.36 25.39 0.1M
2023-03-27 25.65 25.74 25.54 25.57 0.1M
2023-03-24 26.59 26.64 26.17 26.20 0.1M
2023-03-23 25.79 26.25 25.78 26.19 0.2M
2023-03-22 25.08 25.83 25.08 25.78 0.1M
2023-03-21 25.40 25.47 25.20 25.25 0.1M
2023-03-20 26.11 26.15 25.66 25.78 0.1M
2023-03-17 25.54 26.15 25.53 25.98 0.1M
2023-03-16 25.94 26.01 25.16 25.28 0.1M
2023-03-15 26.11 26.26 25.57 25.92 0.3M
2023-03-14 25.01 25.18 24.69 25.09 0.1M
2023-03-13 25.43 25.65 25.01 25.64 0.8M
2023-03-10 24.05 24.29 23.89 24.29 0.3M
2023-03-09 23.27 23.52 23.25 23.51 0.1M
2023-03-08 23.21 23.26 23.05 23.07 0.1M
2023-03-07 23.51 23.51 23.19 23.20 0.1M
2023-03-06 23.52 23.53 23.45 23.46 0.0M
2023-03-03 23.49 23.54 23.40 23.54 0.0M
2023-03-02 23.35 23.46 23.34 23.46 0.0M
2023-03-01 23.58 23.59 23.44 23.46 0.0M
2023-02-28 23.63 23.72 23.61 23.69 0.0M
2023-02-27 23.77 23.78 23.70 23.76 0.3M
2023-02-24 23.68 23.72 23.62 23.69 0.3M
2023-02-23 23.89 23.91 23.85 23.88 0.0M
2023-02-22 24.06 24.10 23.99 24.00 0.1M
2023-02-21 24.11 24.11 23.96 23.98 0.1M
2023-02-17 24.08 24.22 24.06 24.21 0.0M
2023-02-16 24.15 24.24 24.11 24.14 0.1M
2023-02-15 24.12 24.20 24.11 24.17 0.1M
2023-02-14 24.27 24.30 24.15 24.16 0.0M
2023-02-13 24.36 24.51 24.36 24.51 0.1M
2023-02-10 24.51 24.53 24.43 24.43 0.1M
2023-02-09 24.66 24.66 24.46 24.49 0.0M
2023-02-08 24.61 24.65 24.56 24.65 0.0M
2023-02-07 24.62 24.75 24.56 24.58 0.1M
2023-02-06 24.76 24.76 24.57 24.57 0.1M
2023-02-03 25.10 25.13 24.94 24.95 0.2M
2023-02-02 25.50 25.51 25.40 25.41 0.0M
2023-02-01 25.22 25.46 25.08 25.44 0.0M
2023-01-31 25.13 25.19 25.10 25.19 0.0M
2023-01-30 25.05 25.06 25.01 25.03 0.0M
2023-01-27 25.14 25.16 25.12 25.15 0.1M
2023-01-26 25.26 25.26 25.18 25.19 0.0M
2023-01-25 25.38 25.45 25.37 25.42 0.0M
2023-01-24 25.29 25.38 25.28 25.36 0.0M
2023-01-23 25.37 25.37 25.28 25.29 0.1M
2023-01-20 25.50 25.50 25.36 25.45 0.0M
2023-01-19 25.60 25.60 25.50 25.57 0.0M
2023-01-18 25.66 25.66 25.55 25.64 0.6M
2023-01-17 25.26 25.35 25.25 25.33 0.1M
2023-01-13 25.47 25.47 25.27 25.30 0.0M
2023-01-12 25.46 25.53 25.40 25.50 0.0M
2023-01-11 25.18 25.30 25.18 25.30 0.0M
2023-01-10 25.23 25.25 25.19 25.24 0.0M
2023-01-09 25.25 25.37 25.24 25.34 0.1M
2023-01-06 24.87 25.23 24.83 25.23 0.1M
2023-01-05 24.70 24.80 24.67 24.76 0.3M
2023-01-04 25.07 25.18 24.89 24.96 0.1M
2023-01-03 24.87 24.92 24.80 24.86 0.0M