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 (%)
Aug 31, 2023 4.154 4.297 4.096 4.135 32,346 -0.09(-2.04%)
Aug 30, 2023 4.211 4.384 4.202 4.221 19,671 -0.11(-2.65%)
Aug 29, 2023 4.757 4.766 4.336 4.336 58,680 -0.34(-7.36%)
Aug 28, 2023 4.996 4.996 4.680 4.680 30,797 -0.36(-7.21%)
Aug 25, 2023 5.446 5.637 4.977 5.044 30,310 -0.35(-6.44%)
Aug 24, 2023 4.931 5.408 4.872 5.391 211,982 +0.44(+8.95%)
Aug 23, 2023 5.216 5.221 4.920 4.948 61,265 -0.41(-7.60%)
Aug 22, 2023 5.283 5.417 5.274 5.355 12,826 -0.01(-0.17%)
Aug 21, 2023 5.685 5.685 5.283 5.365 28,954 -0.32(-5.64%)
Aug 18, 2023 5.934 5.972 5.618 5.685 65,115 -0.08(-1.35%)
Aug 17, 2023 5.283 5.824 5.283 5.763 97,931 +0.29(+5.36%)
Aug 16, 2023 5.417 5.522 4.786 5.470 20,738 +0.13(+2.36%)
Aug 15, 2023 5.245 5.403 5.212 5.344 30,984 +0.21(+4.16%)
Aug 14, 2023 5.302 5.312 5.121 5.130 7,126 -0.11(-2.19%)
Aug 11, 2023 5.446 5.455 5.188 5.245 20,577 -0.08(-1.51%)
Aug 10, 2023 5.178 5.398 5.073 5.325 21,598 -0.03(-0.61%)
Aug 09, 2023 5.350 5.436 5.159 5.358 15,541 +0.12(+2.33%)
Aug 08, 2023 5.408 5.599 5.236 5.236 14,144 +0.01(+0.23%)
Aug 07, 2023 5.341 5.350 5.225 5.225 6,790 -0.24(-4.32%)
Aug 04, 2023 5.197 5.503 5.092 5.460 41,517 +0.16(+3.01%)
Aug 03, 2023 5.441 5.522 5.240 5.301 12,582 +0.03(+0.54%)
Aug 02, 2023 5.054 5.331 5.054 5.272 38,521 +0.36(+7.28%)
Aug 01, 2023 4.805 4.967 4.805 4.914 29,351 +0.02(+0.48%)
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 -0.13(-2.22%)
Jun 14, 2023 6.059 6.068 6.021 6.022 4,877 -0.09(-1.52%)
Jun 13, 2023 6.106 6.162 6.087 6.115 16,391 -0.10(-1.54%)
Jun 12, 2023 6.228 6.294 6.190 6.211 58,065 -0.05(-0.82%)
Jun 09, 2023 6.143 6.341 6.143 6.262 25,097 -0.06(-0.88%)
Jun 08, 2023 6.304 6.417 6.275 6.318 29,934 -0.13(-2.05%)
Jun 07, 2023 6.313 6.459 6.313 6.450 12,407 +0.04(+0.66%)
Jun 06, 2023 6.596 6.596 6.369 6.407 13,246 -0.11(-1.73%)
Jun 05, 2023 6.501 6.530 6.360 6.520 61,569 -0.01(-0.09%)
Jun 02, 2023 6.605 6.605 6.483 6.526 399,884 -0.17(-2.48%)
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.