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 )

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 (%)
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%)
Jun 01, 2023 6.605 6.803 6.558 6.692 10,573 -0.04(-0.65%)
May 31, 2023 6.869 6.878 6.699 6.736 13,578 +0.01(+0.11%)
May 30, 2023 6.530 6.775 6.530 6.729 8,314 +0.11(+1.73%)
May 26, 2023 7.095 7.095 6.614 6.614 21,195 -0.38(-5.37%)
May 25, 2023 7.331 7.331 6.944 6.990 21,689 -0.34(-4.65%)
May 24, 2023 6.965 7.518 6.965 7.331 15,959 +0.31(+4.44%)
May 23, 2023 7.256 7.256 6.965 7.019 40,670 -0.16(-2.25%)
May 22, 2023 7.124 7.181 7.059 7.181 8,816 +0.17(+2.41%)
May 19, 2023 6.993 7.237 6.993 7.012 19,456 -0.07(-1.06%)
May 18, 2023 6.984 7.115 6.974 7.087 11,985 +0.08(+1.18%)
May 17, 2023 6.918 7.096 6.918 7.004 13,099 +0.00(+0.05%)
May 16, 2023 7.066 7.068 6.881 7.000 33,451 -0.07(-1.04%)
May 15, 2023 7.096 7.106 7.031 7.074 7,721 +0.04(+0.62%)
May 12, 2023 7.481 7.481 7.031 7.031 26,353 -0.07(-0.92%)
May 11, 2023 7.312 7.312 7.049 7.096 14,162 -0.10(-1.37%)
May 10, 2023 7.293 7.293 7.181 7.195 6,500 -0.11(-1.48%)
May 09, 2023 7.312 7.312 7.293 7.302 7,113 -0.04(-0.51%)
May 08, 2023 7.396 7.396 7.340 7.340 5,900 -0.03(-0.43%)
May 05, 2023 7.556 7.574 7.372 7.372 9,053 -0.65(-8.16%)
May 04, 2023 7.893 8.249 7.893 8.027 32,401 +0.27(+3.49%)
May 03, 2023 7.527 7.780 7.527 7.756 4,988 +0.10(+1.37%)
May 02, 2023 7.602 7.977 7.415 7.651 342,824 +0.20(+2.66%)
May 01, 2023 7.406 7.452 7.405 7.452 398,958 +0.03(+0.46%)
Apr 28, 2023 7.499 7.865 7.377 7.418 13,513 -0.13(-1.76%)
Apr 27, 2023 7.893 7.893 7.518 7.551 22,075 -0.68(-8.22%)
Apr 26, 2023 7.991 8.484 7.790 8.227 34,656 +0.32(+3.99%)
Apr 25, 2023 7.790 7.921 7.748 7.912 9,692 +0.14(+1.81%)
Apr 24, 2023 7.902 7.902 7.687 7.771 7,223 -0.01(-0.13%)
Apr 21, 2023 8.013 8.013 7.781 7.781 2,852 -0.09(-1.20%)
Apr 20, 2023 7.771 8.013 7.752 7.876 21,234 +0.12(+1.49%)
Apr 19, 2023 7.808 7.808 7.748 7.760 2,496 -0.05(-0.62%)
Apr 18, 2023 7.827 7.855 7.659 7.808 8,267 -0.02(-0.23%)
Apr 17, 2023 8.162 8.162 7.827 7.827 5,647 -0.11(-1.41%)
Apr 14, 2023 8.200 8.208 7.734 7.939 11,847 -0.30(-3.68%)
Apr 13, 2023 8.237 8.647 8.172 8.242 10,777 -0.13(-1.56%)
Apr 12, 2023 8.386 8.451 8.293 8.373 9,270 +0.01(+0.15%)
Apr 11, 2023 8.386 8.433 8.293 8.360 4,234 -0.07(-0.86%)
Apr 10, 2023 8.246 8.610 8.246 8.432 16,323 +0.04(+0.44%)
Apr 06, 2023 8.740 8.740 8.395 8.395 8,150 -0.20(-2.31%)
Apr 05, 2023 8.591 8.668 8.554 8.594 11,931 +0.02(+0.23%)
Apr 04, 2023 8.554 8.628 8.246 8.574 35,603 +0.03(+0.39%)
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.