Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)

TYA
🏛️ 미국 →
13.54
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 13.53 13.59 13.51 13.54 0.0M
2025-09-25 13.56 13.57 13.51 13.56 0.0M
2025-09-24 13.73 13.73 13.67 13.67 0.0M
2025-09-23 13.74 13.79 13.70 13.79 0.0M
2025-09-22 13.75 13.75 13.69 13.70 0.1M
2025-09-19 13.76 13.78 13.71 13.75 0.0M
2025-09-18 13.75 13.82 13.72 13.78 0.1M
2025-09-17 14.00 14.08 13.83 13.87 0.0M
2025-09-16 13.98 14.00 13.96 13.97 0.0M
2025-09-15 13.95 13.97 13.93 13.95 0.0M
2025-09-12 13.93 13.93 13.84 13.88 0.2M
2025-09-11 14.02 14.09 13.99 13.99 0.1M
2025-09-10 13.97 14.01 13.94 13.97 0.0M
2025-09-09 13.97 13.98 13.87 13.87 0.0M
2025-09-08 13.99 14.02 13.94 13.99 0.8M
2025-09-05 13.96 14.00 13.90 13.90 0.1M
2025-09-04 13.69 13.77 13.66 13.77 0.0M
2025-09-03 13.52 13.67 13.52 13.62 0.0M
2025-09-02 13.47 13.54 13.47 13.50 0.0M
2025-08-29 13.59 13.65 13.58 13.62 0.7M
2025-08-28 13.56 13.65 13.56 13.62 0.0M
2025-08-27 13.47 13.60 13.46 13.60 0.0M
2025-08-26 13.44 13.54 13.43 13.51 0.0M
2025-08-25 13.45 13.49 13.42 13.44 0.0M
2025-08-22 13.36 13.55 13.35 13.51 0.0M
2025-08-21 13.38 13.38 13.27 13.31 0.0M
2025-08-20 13.38 13.47 13.37 13.44 0.2M
2025-08-19 13.34 13.40 13.34 13.37 0.2M
2025-08-18 13.34 13.34 13.26 13.29 0.1M
2025-08-15 13.37 13.40 13.30 13.32 0.1M
2025-08-14 13.45 13.45 13.37 13.39 0.1M
2025-08-13 13.49 13.55 13.49 13.53 0.1M
2025-08-12 13.34 13.39 13.33 13.39 0.0M
2025-08-11 13.41 13.43 13.38 13.40 0.1M
2025-08-08 13.42 13.42 13.37 13.39 0.1M
2025-08-07 13.52 13.54 13.47 13.48 0.0M
2025-08-06 13.48 13.54 13.43 13.53 0.0M
2025-08-05 13.51 13.57 13.50 13.53 0.1M
2025-08-04 13.55 13.59 13.47 13.56 1.9M
2025-08-01 13.40 13.54 13.40 13.54 0.1M
2025-07-31 13.13 13.18 13.08 13.09 0.0M
2025-07-30 13.09 13.18 13.07 13.08 0.0M
2025-07-29 13.08 13.21 13.08 13.21 0.0M
2025-07-28 13.00 13.03 12.98 12.99 0.2M
2025-07-25 13.05 13.13 13.04 13.12 0.0M
2025-07-24 12.98 13.09 12.97 13.06 0.1M
2025-07-23 13.17 13.19 13.10 13.10 0.0M
2025-07-22 13.21 13.27 13.21 13.25 0.0M
2025-07-21 13.19 13.22 13.14 13.16 0.1M
2025-07-18 13.04 13.07 13.01 13.04 0.2M
2025-07-17 12.99 13.02 12.92 12.94 0.1M
2025-07-16 12.91 12.99 12.90 12.97 0.2M
2025-07-15 13.04 13.04 12.84 12.86 0.0M
2025-07-14 13.02 13.06 12.98 13.01 0.0M
2025-07-11 13.05 13.07 13.00 13.01 0.0M
2025-07-10 13.17 13.18 13.11 13.18 0.0M
2025-07-09 13.07 13.21 13.07 13.20 0.0M
2025-07-08 12.98 13.03 12.98 13.02 0.0M
2025-07-07 13.13 13.13 13.07 13.07 0.0M
2025-07-03 13.18 13.21 13.15 13.18 0.1M
2025-07-02 13.29 13.35 13.28 13.32 0.4M
2025-07-01 13.44 13.46 13.34 13.39 0.0M
2025-06-30 13.42 13.49 13.37 13.49 0.1M
2025-06-27 13.35 13.46 13.34 13.35 0.0M
2025-06-26 13.39 13.46 13.36 13.46 0.1M
2025-06-25 13.23 13.34 13.21 13.33 0.0M
2025-06-24 13.20 13.37 13.20 13.35 0.0M
2025-06-23 13.19 13.34 13.18 13.23 0.1M
2025-06-20 13.00 13.14 12.98 13.11 0.0M
2025-06-18 13.11 13.16 13.02 13.06 0.1M
2025-06-17 12.97 13.07 12.93 13.06 0.0M
2025-06-16 12.97 13.03 12.90 12.90 0.1M
2025-06-13 13.04 13.05 12.91 13.00 0.0M
2025-06-12 13.11 13.13 13.05 13.13 0.0M
2025-06-11 12.91 12.99 12.89 12.97 0.1M
2025-06-10 12.88 12.89 12.81 12.81 0.0M
2025-06-09 12.70 12.82 12.70 12.78 0.1M
2025-06-06 12.80 12.82 12.70 12.71 0.0M
2025-06-05 13.13 13.16 13.01 13.01 0.0M
2025-06-04 13.00 13.16 12.99 13.15 0.0M
2025-06-03 12.98 13.01 12.86 12.88 0.1M
2025-06-02 12.95 13.01 12.88 12.92 0.0M
2025-05-30 12.97 13.05 12.95 13.05 0.0M
2025-05-29 12.89 12.98 12.88 12.96 0.0M
2025-05-28 12.85 12.85 12.77 12.80 0.0M
2025-05-27 12.84 12.94 12.82 12.88 0.1M
2025-05-23 12.88 12.88 12.78 12.81 0.5M
2025-05-22 12.63 12.74 12.60 12.73 0.1M
2025-05-21 12.69 12.74 12.57 12.62 0.1M
2025-05-20 12.76 12.85 12.74 12.81 0.0M
2025-05-19 12.69 12.86 12.69 12.86 0.1M
2025-05-16 12.99 12.99 12.87 12.87 0.0M
2025-05-15 12.78 12.88 12.77 12.86 0.1M
2025-05-14 12.75 12.77 12.64 12.64 0.1M
2025-05-13 12.83 12.86 12.72 12.78 0.2M
2025-05-12 12.79 12.86 12.78 12.80 0.0M
2025-05-09 13.07 13.14 13.03 13.04 0.0M
2025-05-08 13.27 13.27 13.00 13.01 0.1M
2025-05-07 13.25 13.35 13.24 13.30 0.1M
2025-05-06 13.13 13.23 13.11 13.23 0.1M
2025-05-05 13.18 13.18 13.07 13.13 0.1M
2025-05-02 13.25 13.30 13.13 13.20 0.0M
2025-05-01 13.65 13.66 13.37 13.44 0.1M
2025-04-30 13.52 13.63 13.50 13.61 0.1M
2025-04-29 13.40 13.53 13.40 13.52 0.8M
2025-04-28 13.24 13.44 13.24 13.43 0.3M
2025-04-25 13.23 13.29 13.20 13.28 0.0M
2025-04-24 13.15 13.21 13.13 13.19 0.0M
2025-04-23 13.25 13.30 12.97 13.02 0.1M
2025-04-22 13.09 13.09 13.02 13.02 0.5M
2025-04-21 13.09 13.19 13.02 13.02 0.0M
2025-04-17 13.27 13.27 13.13 13.17 0.1M
2025-04-16 13.16 13.30 13.09 13.28 0.1M
2025-04-15 13.00 13.17 13.00 13.09 0.1M
2025-04-14 12.86 13.03 12.86 13.01 0.1M
2025-04-11 12.76 12.77 12.50 12.71 0.2M
2025-04-10 13.09 13.19 12.93 12.95 0.8M
2025-04-09 13.03 13.12 12.80 13.11 0.2M
2025-04-08 13.19 13.46 13.16 13.25 0.1M
2025-04-07 13.77 13.86 13.33 13.39 0.2M
2025-04-04 14.05 14.13 13.76 13.77 1.0M
2025-04-03 13.72 13.81 13.65 13.71 0.9M
2025-04-02 13.48 13.48 13.21 13.30 0.1M
2025-04-01 13.30 13.43 13.30 13.33 0.1M
2025-03-31 13.27 13.30 13.14 13.23 0.1M
2025-03-28 13.03 13.20 13.02 13.15 0.3M
2025-03-27 12.87 12.91 12.84 12.89 0.5M
2025-03-26 12.91 12.94 12.87 12.91 0.0M
2025-03-25 12.97 13.05 12.96 13.01 1.6M
2025-03-24 13.06 13.06 12.95 12.96 0.1M
2025-03-21 13.23 13.26 13.14 13.17 0.0M
2025-03-20 13.31 13.31 13.13 13.19 0.1M
2025-03-19 12.97 13.15 12.93 13.12 0.1M
2025-03-18 12.94 13.07 12.94 13.04 0.1M
2025-03-17 13.02 13.09 12.95 12.98 0.1M
2025-03-14 13.02 13.03 12.95 12.97 0.0M
2025-03-13 12.93 13.13 12.89 13.11 0.3M
2025-03-12 12.96 13.05 12.95 12.97 0.4M
2025-03-11 13.19 13.28 13.03 13.08 0.1M
2025-03-10 13.13 13.24 13.12 13.20 0.1M
2025-03-07 13.16 13.18 12.91 12.95 0.2M
2025-03-06 13.01 13.04 12.89 12.99 0.2M
2025-03-05 13.22 13.28 13.00 13.00 0.3M
2025-03-04 13.36 13.45 13.16 13.22 0.9M
2025-03-03 13.06 13.31 13.06 13.29 0.0M
2025-02-28 13.08 13.17 13.05 13.14 0.0M
2025-02-27 12.91 13.00 12.88 12.99 0.6M
2025-02-26 12.91 13.04 12.85 13.03 0.2M
2025-02-25 12.89 12.95 12.86 12.91 0.3M
2025-02-24 12.57 12.72 12.57 12.69 0.4M
2025-02-21 12.45 12.65 12.45 12.61 0.2M
2025-02-20 12.43 12.46 12.43 12.45 0.0M
2025-02-19 12.31 12.38 12.31 12.38 0.0M
2025-02-18 12.37 12.42 12.31 12.31 0.0M
2025-02-14 12.52 12.55 12.48 12.49 0.0M
2025-02-13 12.29 12.39 12.29 12.36 0.0M
2025-02-12 12.13 12.14 12.08 12.14 0.1M
2025-02-11 12.36 12.39 12.34 12.37 0.0M
2025-02-10 12.50 12.52 12.42 12.44 0.0M
2025-02-07 12.45 12.47 12.39 12.45 0.0M
2025-02-06 12.58 12.61 12.54 12.58 0.0M
2025-02-05 12.56 12.68 12.56 12.62 0.0M
2025-02-04 12.31 12.45 12.31 12.45 0.0M
2025-02-03 12.44 12.53 12.32 12.36 0.0M
2025-01-31 12.43 12.47 12.29 12.37 0.0M
2025-01-30 12.45 12.46 12.41 12.43 0.1M
2025-01-29 12.43 12.43 12.26 12.36 0.0M
2025-01-28 12.34 12.41 12.29 12.41 0.0M
2025-01-27 12.43 12.44 12.35 12.44 0.0M
2025-01-24 12.14 12.25 12.14 12.22 0.0M
2025-01-23 12.11 12.17 12.11 12.14 0.0M
2025-01-22 12.27 12.29 12.17 12.23 0.0M
2025-01-21 12.28 12.33 12.26 12.31 0.0M
2025-01-17 12.23 12.25 12.18 12.21 0.0M
2025-01-16 12.07 12.28 12.07 12.23 0.1M
2025-01-15 12.11 12.15 12.07 12.14 0.1M
2025-01-14 11.79 11.80 11.75 11.77 0.1M
2025-01-13 11.79 11.80 11.74 11.77 0.1M
2025-01-10 11.90 11.94 11.79 11.81 0.1M
2025-01-08 12.05 12.12 12.02 12.11 0.0M
2025-01-07 12.18 12.18 12.04 12.08 0.1M
2025-01-06 12.16 12.21 12.13 12.20 0.0M
2025-01-03 12.32 12.35 12.22 12.23 0.0M
2025-01-02 12.34 12.38 12.24 12.30 0.1M