Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Nov 30, 2023 0.5408 0.5408 0.4977 0.5068 251,790 -0.03(-4.77%)
Nov 29, 2023 0.4919 0.5322 0.4919 0.5322 249,425 +0.01(+2.56%)
Nov 28, 2023 0.5542 0.5542 0.4841 0.5189 359,063 -0.02(-3.27%)
Nov 27, 2023 0.6604 0.6625 0.5168 0.5364 495,330 -0.06(-9.61%)
Nov 24, 2023 0.6317 0.6317 0.5551 0.5934 119,427 +0.00(+0.81%)
Nov 22, 2023 0.5799 0.6043 0.5647 0.5886 167,275 -0.01(-1.30%)
Nov 21, 2023 0.6508 0.6508 0.5836 0.5964 195,099 -0.02(-3.84%)
Nov 20, 2023 0.6943 0.6951 0.5834 0.6202 372,589 -0.05(-7.43%)
Nov 17, 2023 0.7370 0.7466 0.6313 0.6700 230,630 +0.00(+0.73%)
Nov 16, 2023 0.7446 0.7446 0.6422 0.6651 6,062,490 -0.04(-5.71%)
Nov 15, 2023 0.7460 0.7657 0.6764 0.7054 268,101 -0.01(-1.59%)
Nov 14, 2023 0.6700 0.7390 0.6318 0.7168 285,024 +0.01(+1.31%)
Nov 13, 2023 0.7379 0.7379 0.6700 0.7075 250,980 -0.01(-0.90%)
Nov 10, 2023 0.7370 0.7641 0.6796 0.7139 229,949 -0.01(-1.86%)
Nov 09, 2023 0.7351 0.7640 0.7073 0.7274 267,037 +0.01(+0.92%)
Nov 08, 2023 0.7753 0.7895 0.7017 0.7208 240,420 -0.04(-5.40%)
Nov 07, 2023 0.8135 0.8518 0.7083 0.7620 444,279 -0.03(-4.08%)
Nov 06, 2023 0.8614 0.8997 0.7781 0.7944 1,588,343 -0.06(-7.47%)
Nov 03, 2023 0.8805 0.9096 0.8328 0.8585 1,477,969 -0.13(-12.91%)
Nov 02, 2023 1.924 1.924 0.8614 0.9858 1,253,377 -1.00(-50.24%)
Nov 01, 2023 2.986 3.058 1.933 1.981 2,120,264 -0.99(-33.23%)
Oct 31, 2023 3.350 3.465 2.900 2.967 402,731 -0.38(-11.43%)
Oct 30, 2023 5.168 5.168 3.216 3.350 716,153 -1.85(-35.54%)
Oct 27, 2023 4.757 5.456 4.221 5.197 423,825 +0.08(+1.50%)
Oct 26, 2023 4.422 5.666 4.144 5.121 486,285 +0.86(+20.22%)
Oct 25, 2023 3.752 4.527 3.350 4.259 523,976 +0.51(+13.52%)
Oct 24, 2023 4.211 4.307 3.513 3.752 259,656 -1.07(-22.22%)
Oct 23, 2023 5.264 5.647 4.174 4.824 544,468 -0.09(-1.75%)
Oct 20, 2023 4.575 5.181 3.924 4.910 487,365 +0.70(+16.59%)
Oct 19, 2023 3.608 4.403 3.072 4.211 382,515 +0.63(+17.49%)
Oct 18, 2023 2.938 3.828 2.871 3.584 438,640 +0.63(+21.20%)
Oct 17, 2023 3.015 3.237 2.642 2.957 241,117 +0.06(+1.98%)
Oct 16, 2023 3.474 3.484 2.871 2.900 280,060 -0.74(-20.26%)
Oct 13, 2023 3.599 3.991 3.245 3.637 3,155,607 +0.20(+5.85%)
Oct 12, 2023 3.398 3.733 3.168 3.436 551,352 +0.03(+0.84%)
Oct 11, 2023 3.608 3.647 3.374 3.407 418,309 -0.26(-7.05%)
Oct 10, 2023 3.838 3.891 3.541 3.666 1,581,126 -0.37(-9.24%)
Oct 09, 2023 3.972 4.173 3.915 4.039 285,544 +0.03(+0.72%)
Oct 06, 2023 4.546 4.738 3.848 4.010 2,105,493 -0.26(-6.05%)
Oct 05, 2023 5.264 5.503 4.211 4.269 902,788 -1.06(-19.93%)
Oct 04, 2023 5.972 6.020 5.264 5.331 2,458,648 -0.37(-6.54%)
Oct 03, 2023 5.159 6.164 4.929 5.704 314,123 +0.56(+10.99%)
Oct 02, 2023 5.312 5.355 4.843 5.140 393,775 +0.07(+1.32%)
Sep 29, 2023 5.570 5.570 4.651 5.073 913,295 -0.37(-6.85%)
Sep 28, 2023 6.011 6.394 5.168 5.446 193,548 -0.59(-9.83%)
Sep 27, 2023 5.886 7.255 5.743 6.039 146,828 -0.22(-3.52%)
Sep 26, 2023 5.570 7.035 5.570 6.260 226,596 +1.03(+19.78%)
Sep 25, 2023 6.556 6.212 5.226 5.226 168,903 -1.01(-16.26%)
Sep 22, 2023 6.499 6.499 5.799 6.240 3,463,206 +0.05(+0.77%)
Sep 21, 2023 4.623 6.221 4.594 6.193 158,731 +1.76(+39.74%)
Sep 20, 2023 4.136 4.431 4.088 4.431 39,020 +0.26(+6.12%)
Sep 19, 2023 4.345 4.355 4.116 4.176 17,295 -0.07(-1.65%)
Sep 18, 2023 4.240 4.364 4.144 4.246 34,925 +0.10(+2.45%)
Sep 15, 2023 3.991 4.604 3.991 4.144 79,790 +0.15(+3.63%)
Sep 14, 2023 4.106 4.202 3.934 3.999 80,743 -0.17(-4.17%)
Sep 13, 2023 4.250 4.364 4.106 4.173 27,290 -0.19(-4.29%)
Sep 12, 2023 4.269 4.422 4.173 4.360 1,001,641 +0.16(+3.91%)
Sep 11, 2023 4.355 4.355 4.125 4.196 17,951 -0.26(-5.92%)
Sep 08, 2023 4.353 4.517 4.274 4.460 34,355 -0.11(-2.39%)
Sep 07, 2023 4.364 4.786 4.364 4.569 21,887 +0.18(+4.01%)
Sep 06, 2023 4.221 4.594 4.221 4.393 39,064 +0.18(+4.24%)
Sep 05, 2023 4.163 4.288 4.138 4.215 21,442 +0.05(+1.17%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.