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 (%)
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%)
Sep 01, 2023 4.135 4.269 4.068 4.166 37,407 +0.03(+0.75%)
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%)
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.