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 (%)
Mar 07, 2024 0.5093 0 +0.01(+1.72%)
Mar 06, 2024 0.4000 0.5272 0.4000 0.5007 505,264 +0.11(+27.40%)
Mar 05, 2024 0.3580 0.4179 0.3500 0.3930 223,638 +0.01(+3.83%)
Mar 04, 2024 0.3903 0.3903 0.3600 0.3785 80,292 -0.02(-4.80%)
Mar 01, 2024 0.3811 0.3976 0.3785 0.3976 163,676 -0.01(-1.83%)
Feb 29, 2024 0.4388 0.4388 0.3911 0.4050 90,182 -0.03(-7.87%)
Feb 28, 2024 0.4400 0.4500 0.4244 0.4396 57,482 +0.00(+0.14%)
Feb 27, 2024 0.4600 0.4610 0.4079 0.4390 171,380 -0.00(-0.43%)
Feb 26, 2024 0.4760 0.4764 0.4200 0.4409 701,605 -0.03(-6.55%)
Feb 23, 2024 0.5000 0.5001 0.4600 0.4718 158,700 -0.05(-9.86%)
Feb 22, 2024 0.5540 0.5581 0.5000 0.5234 229,718 -0.08(-12.80%)
Feb 21, 2024 0.5800 0.6129 0.5800 0.6002 132,991 -0.04(-5.82%)
Feb 20, 2024 0.6200 0.6400 0.6096 0.6373 441,202 +0.01(+1.16%)
Feb 16, 2024 0.7000 0.7001 0.6056 0.6300 458,620 -0.09(-12.38%)
Feb 15, 2024 0.7700 0.7951 0.6687 0.7190 412,220 -0.12(-14.66%)
Feb 14, 2024 0.9600 0.9606 0.7461 0.8425 919,809 -0.06(-6.40%)
Feb 13, 2024 0.7100 1.270 0.6550 0.9001 504,505 +0.21(+30.64%)
Feb 12, 2024 0.8400 0.8400 0.6300 0.6890 1,153,330 +0.65(+1626.82%)
Feb 09, 2024 0.0477 0.0477 0.0397 0.0399 3,124,649 -0.00(-8.06%)
Feb 08, 2024 0.0530 0.0530 0.0415 0.0434 3,491,676 -0.01(-16.70%)
Feb 07, 2024 0.0609 0.0609 0.0517 0.0521 2,870,497 -0.01(-11.39%)
Feb 06, 2024 0.0600 0.0647 0.0584 0.0588 1,662,564 -0.00(-0.34%)
Feb 05, 2024 0.0757 0.0757 0.0551 0.0590 3,501,188 -0.01(-19.29%)
Feb 02, 2024 0.0778 0.0778 0.0720 0.0731 545,840 -0.01(-10.85%)
Feb 01, 2024 0.0765 0.0825 0.0740 0.0820 1,117,470 +0.00(+4.73%)
Jan 31, 2024 0.0690 0.0783 0.0589 0.0783 2,666,878 +0.01(+11.86%)
Jan 30, 2024 0.0744 0.0744 0.0685 0.0700 852,655 +0.00(+2.94%)
Jan 29, 2024 0.0771 0.0771 0.0651 0.0680 1,575,678 -0.01(-9.33%)
Jan 26, 2024 0.0800 0.0800 0.0729 0.0750 793,460 -0.01(-11.76%)
Jan 25, 2024 0.0800 0.0850 0.0748 0.0850 802,204 +0.01(+11.11%)
Jan 24, 2024 0.0850 0.0850 0.0700 0.0765 2,334,601 -0.01(-10.11%)
Jan 23, 2024 0.0925 0.0925 0.0850 0.0851 1,126,888 -0.01(-10.42%)
Jan 22, 2024 0.1210 0.1210 0.0880 0.0950 2,878,544 -0.02(-15.18%)
Jan 19, 2024 0.1180 0.1180 0.1099 0.1120 659,583 -0.01(-5.08%)
Jan 18, 2024 0.1240 0.1250 0.1057 0.1180 1,855,764 -0.00(-3.36%)
Jan 17, 2024 0.1165 0.1265 0.1165 0.1221 843,053 +0.01(+7.77%)
Jan 16, 2024 0.1333 0.1333 0.1088 0.1133 956,421 -0.01(-10.79%)
Jan 12, 2024 0.1290 0.1300 0.1269 0.1270 340,866 +0.00(+0.87%)
Jan 11, 2024 0.1391 0.1400 0.1200 0.1259 1,096,262 -0.01(-9.75%)
Jan 10, 2024 0.1580 0.1580 0.1394 0.1395 649,984 -0.00(-3.06%)
Jan 09, 2024 0.1939 0.1939 0.1428 0.1439 2,107,203 -0.04(-21.06%)
Jan 08, 2024 0.2141 0.2141 0.1800 0.1823 694,570 -0.01(-4.05%)
Jan 05, 2024 0.1800 0.2073 0.1797 0.1900 848,743 +0.02(+8.94%)
Jan 04, 2024 0.1890 0.1890 0.1743 0.1744 724,248 +0.00(+0.46%)
Jan 03, 2024 0.2260 0.2260 0.1621 0.1736 1,487,100 -0.04(-18.88%)
Jan 02, 2024 0.2300 0.2295 0.2139 0.2140 601,995 +0.01(+5.37%)
Dec 29, 2023 0.2247 0.2323 0.2015 0.2031 748,329 -0.02(-9.61%)
Dec 28, 2023 0.2400 0.2440 0.2209 0.2247 451,358 -0.01(-4.38%)
Dec 27, 2023 0.2500 0.2575 0.2300 0.2350 327,916 -0.01(-3.05%)
Dec 26, 2023 0.2800 0.2780 0.2300 0.2424 883,756 -0.01(-5.15%)
Dec 22, 2023 0.2545 0.2823 0.2488 0.2555 352,735 +0.00(+1.14%)
Dec 21, 2023 0.2680 0.2680 0.2444 0.2527 997,594 -0.00(-0.38%)
Dec 20, 2023 0.2201 0.2707 0.2201 0.2536 2,419,027 -0.03(-9.96%)
Dec 19, 2023 0.3063 0.3060 0.2500 0.2817 7,682,164 -0.01(-4.45%)
Dec 18, 2023 0.3142 0.3142 0.2891 0.2948 446,023 +0.01(+1.85%)
Dec 15, 2023 0.3446 0.3446 0.2665 0.2894 1,529,618 -0.03(-9.89%)
Dec 14, 2023 0.3158 0.3388 0.3158 0.3212 399,281 +0.01(+2.32%)
Dec 13, 2023 0.3063 0.3259 0.2946 0.3139 648,489 -0.00(-0.79%)
Dec 12, 2023 0.3618 0.3618 0.3001 0.3164 864,815 -0.04(-10.31%)
Dec 11, 2023 0.3924 0.3925 0.3385 0.3528 327,592 -0.02(-4.11%)
Dec 08, 2023 0.4319 0.4319 0.3585 0.3679 460,792 -0.06(-14.58%)
Dec 07, 2023 0.4498 0.4498 0.4229 0.4307 217,316 -0.02(-5.26%)
Dec 06, 2023 0.4594 0.4594 0.4271 0.4546 276,186 -0.00(-0.06%)
Dec 05, 2023 0.4977 0.4977 0.4269 0.4549 433,429 -0.05(-9.35%)
Dec 04, 2023 0.5264 0.5389 0.4599 0.5018 386,211 -0.01(-1.11%)
Dec 01, 2023 0.5363 0.5372 0.4690 0.5075 443,850 +0.00(+0.13%)
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%)
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.