Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

N/A 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 (%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.