Skip to main content

Simplify Exchange Traded Funds Simplify Managed Futures Strategy ETF (NY: CTA )

29.48 +0.37 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 29.02 29.53 29.00 29.48 470,409 +0.37(+1.27%)
Mar 12, 2025 29.21 29.22 29.03 29.11 631,712 -0.25(-0.85%)
Mar 11, 2025 29.24 29.39 29.15 29.36 809,099 +0.13(+0.44%)
Mar 10, 2025 29.22 29.30 29.13 29.23 568,124 +0.16(+0.55%)
Mar 07, 2025 28.96 29.08 28.85 29.07 392,827 -0.08(-0.27%)
Mar 06, 2025 29.26 29.26 29.06 29.15 1,018,393 -0.17(-0.58%)
Mar 05, 2025 29.09 29.39 29.09 29.32 726,603 +0.27(+0.93%)
Mar 04, 2025 29.04 29.15 28.95 29.05 1,077,790 +0.20(+0.69%)
Mar 03, 2025 28.69 28.92 28.69 28.85 542,938 +0.12(+0.42%)
Feb 28, 2025 28.88 28.88 28.65 28.73 502,624 -0.18(-0.62%)
Feb 27, 2025 28.96 29.06 28.80 28.91 355,016 -0.16(-0.55%)
Feb 26, 2025 29.15 29.17 29.00 29.07 346,721 -0.13(-0.45%)
Feb 25, 2025 29.22 29.29 29.03 29.20 681,681 -0.30(-1.02%)
Feb 24, 2025 29.62 29.62 29.36 29.50 1,058,414 -0.26(-0.87%)
Feb 21, 2025 29.92 29.92 29.66 29.76 561,106 -0.04(-0.13%)
Feb 20, 2025 29.91 29.91 29.70 29.80 391,589 -0.41(-1.36%)
Feb 19, 2025 30.10 30.21 29.97 30.21 505,841 +0.29(+0.97%)
Feb 18, 2025 29.69 29.98 29.40 29.92 677,393 +0.52(+1.77%)
Feb 14, 2025 29.58 29.66 29.37 29.40 325,504 -0.14(-0.47%)
Feb 13, 2025 29.51 29.63 29.44 29.54 601,342 +0.12(+0.41%)
Feb 12, 2025 29.17 29.49 29.17 29.42 708,195 +0.39(+1.34%)
Feb 11, 2025 29.25 29.29 29.00 29.03 431,478 -0.36(-1.22%)
Feb 10, 2025 29.11 29.41 29.08 29.39 690,356 +0.34(+1.17%)
Feb 07, 2025 29.11 29.17 28.94 29.05 558,603 +0.00(+0.00%)
Feb 06, 2025 29.03 29.05 28.80 29.05 1,252,454 +0.03(+0.10%)
Feb 05, 2025 28.84 29.05 28.82 29.02 700,725 +0.24(+0.83%)
Feb 04, 2025 29.00 29.00 28.74 28.78 453,407 +0.03(+0.10%)
Feb 03, 2025 28.60 28.86 28.49 28.75 683,495 +0.25(+0.88%)
Jan 31, 2025 28.50 28.68 28.40 28.50 770,150 -0.06(-0.21%)
Jan 30, 2025 28.78 28.78 28.52 28.56 867,645 -0.18(-0.63%)
Jan 29, 2025 28.67 28.80 28.58 28.74 525,142 +0.26(+0.91%)
Jan 28, 2025 28.30 28.61 28.30 28.48 250,118 +0.09(+0.32%)
Jan 27, 2025 28.66 28.66 28.21 28.39 823,538 -0.49(-1.70%)
Jan 24, 2025 28.85 28.96 28.77 28.88 465,853 -0.07(-0.24%)
Jan 23, 2025 29.02 29.06 28.86 28.95 690,945 +0.01(+0.03%)
Jan 22, 2025 28.69 28.94 28.68 28.94 346,357 +0.26(+0.91%)
Jan 21, 2025 28.63 28.74 28.53 28.68 566,429 -0.01(-0.03%)
Jan 17, 2025 28.70 28.86 28.50 28.69 526,966 -0.21(-0.73%)
Jan 16, 2025 28.91 28.91 28.52 28.90 455,018 -0.15(-0.52%)
Jan 15, 2025 28.72 29.06 28.72 29.05 1,222,099 +0.30(+1.04%)
Jan 14, 2025 28.66 28.79 28.55 28.75 434,489 +0.05(+0.17%)
Jan 13, 2025 28.68 28.79 28.56 28.70 961,349 +0.35(+1.23%)
Jan 10, 2025 28.23 28.48 28.23 28.35 860,305 +0.54(+1.94%)
Jan 08, 2025 27.84 27.87 27.60 27.81 500,709 -0.14(-0.50%)
Jan 07, 2025 27.93 28.07 27.89 27.95 598,902 -0.02(-0.07%)
Jan 06, 2025 27.97 28.05 27.82 27.97 572,819 +0.04(+0.14%)
Jan 03, 2025 27.85 28.00 27.79 27.93 504,384 -0.05(-0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.