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 (%)
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%)
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.