Skip to main content

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

26.74 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 26.74 26.77 26.57 26.74 593,786 +0.00(+0.00%)
Jun 27, 2025 26.57 26.75 26.48 26.74 286,991 -0.02(-0.07%)
Jun 26, 2025 26.71 26.86 26.57 26.76 466,646 +0.15(+0.56%)
Jun 25, 2025 26.60 26.72 26.55 26.61 334,249 -0.05(-0.19%)
Jun 24, 2025 26.89 26.89 26.55 26.66 417,234 -0.46(-1.68%)
Jun 23, 2025 27.38 27.47 27.02 27.12 302,838 -0.27(-0.98%)
Jun 20, 2025 27.39 27.56 27.31 27.38 228,486 -0.14(-0.50%)
Jun 18, 2025 27.56 27.69 27.41 27.52 309,335 -0.10(-0.36%)
Jun 17, 2025 28.01 28.01 27.57 27.62 344,185 -0.42(-1.48%)
Jun 16, 2025 27.77 28.04 27.76 28.04 256,427 +0.37(+1.32%)
Jun 13, 2025 28.04 28.04 27.58 27.67 185,448 -0.21(-0.75%)
Jun 12, 2025 27.80 27.92 27.74 27.88 313,918 -0.02(-0.07%)
Jun 11, 2025 27.93 27.98 27.74 27.90 197,461 +0.03(+0.11%)
Jun 10, 2025 27.88 27.96 27.68 27.87 236,199 -0.03(-0.11%)
Jun 09, 2025 27.85 27.93 27.75 27.90 419,059 +0.24(+0.86%)
Jun 06, 2025 27.57 27.69 27.50 27.66 475,211 +0.39(+1.42%)
Jun 05, 2025 27.15 27.38 27.15 27.27 446,479 +0.28(+1.03%)
Jun 04, 2025 27.23 27.23 26.94 27.00 258,758 +0.02(+0.07%)
Jun 03, 2025 27.00 27.18 26.90 26.98 593,429 +0.08(+0.29%)
Jun 02, 2025 26.90 26.99 26.85 26.90 571,856 +0.04(+0.15%)
May 30, 2025 26.93 26.96 26.77 26.86 565,923 -0.08(-0.29%)
May 29, 2025 26.88 26.98 26.78 26.94 862,989 -0.06(-0.22%)
May 28, 2025 27.01 27.16 27.00 27.00 382,775 -0.01(-0.04%)
May 27, 2025 27.20 27.21 26.90 27.01 297,439 -0.21(-0.76%)
May 23, 2025 27.24 27.44 27.13 27.21 399,368 -0.15(-0.54%)
May 22, 2025 27.28 27.46 27.28 27.36 247,473 +0.01(+0.04%)
May 21, 2025 27.34 27.46 27.21 27.35 298,776 +0.02(+0.07%)
May 20, 2025 27.38 27.44 27.23 27.33 528,440 -0.12(-0.43%)
May 19, 2025 27.34 27.58 27.34 27.45 626,140 +0.20(+0.73%)
May 16, 2025 27.14 27.34 27.08 27.25 339,376 +0.12(+0.44%)
May 15, 2025 27.10 27.27 27.03 27.14 1,252,462 -0.23(-0.83%)
May 14, 2025 27.61 27.61 27.31 27.36 337,244 -0.23(-0.83%)
May 13, 2025 27.44 27.61 27.44 27.59 598,244 +0.18(+0.65%)
May 12, 2025 27.24 27.43 27.24 27.41 585,674 -0.04(-0.14%)
May 09, 2025 27.36 27.50 27.35 27.45 260,414 +0.19(+0.69%)
May 08, 2025 27.29 27.40 27.25 27.26 235,571 -0.13(-0.47%)
May 07, 2025 27.44 27.45 27.26 27.39 202,611 -0.09(-0.32%)
May 06, 2025 27.26 27.50 27.26 27.48 337,529 +0.37(+1.35%)
May 05, 2025 27.06 27.16 26.97 27.12 401,815 +0.06(+0.22%)
May 02, 2025 27.31 27.31 27.00 27.06 547,348 -0.41(-1.48%)
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 Of Service.