Canada markets closed

Simplify Managed Futures Strategy ETF (CTA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
27.22-0.07 (-0.26%)
At close: 04:00PM EDT
27.05 -0.17 (-0.62%)
After hours: 06:40PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202427.2027.3027.1427.2227.2235,664
May 02, 202427.3027.4827.2827.2927.2938,100
May 01, 202427.3627.5527.2727.2727.2792,000
Apr 30, 202427.5827.5827.3727.3927.3964,900
Apr 29, 202427.5727.5727.3227.4927.49185,300
Apr 26, 202427.5827.6827.4927.6627.6670,700
Apr 25, 202427.5127.6727.3527.5827.5835,600
Apr 24, 202427.1527.2827.1427.1427.1424,100
Apr 23, 202427.1727.2627.1627.2327.2350,400
Apr 22, 202427.1127.2827.1127.2627.2653,900
Apr 19, 202427.1827.2627.1427.1727.1729,000
Apr 18, 202426.9227.1626.9227.0627.0655,000
Apr 17, 202426.9027.1026.8326.9526.9594,900
Apr 16, 202426.8327.0426.8027.0327.03209,000
Apr 15, 202426.7526.9326.7326.9326.93126,100
Apr 12, 202426.6926.8026.4626.5526.55115,800
Apr 11, 202426.4226.7326.1926.6526.6551,200
Apr 10, 202426.1026.4526.0726.4326.4374,000
Apr 09, 202425.7525.7525.4625.6125.6146,200
Apr 08, 202425.7525.8625.5925.8625.8644,200
Apr 05, 202425.5225.6725.3625.6725.6783,800
Apr 04, 202425.3525.5525.2725.2725.27119,400
Apr 03, 202425.4925.5725.3125.3725.3787,400
Apr 02, 202425.5025.5125.3025.3725.37105,900
Apr 01, 202425.0025.3925.0025.3425.3465,100
Mar 28, 202425.0525.0724.8724.9524.9545,000
Mar 27, 202425.0625.0624.8224.9324.9330,400
Mar 26, 202425.0825.1224.8624.9424.9432,500
Mar 25, 202424.7325.0024.7324.9824.9821,300
Mar 25, 20240.15 Dividend
Mar 22, 202425.0025.0724.8124.8624.7141,900
Mar 21, 202425.2125.3325.2025.2125.0657,300
Mar 20, 202425.3725.4125.2125.3325.1851,200
Mar 19, 202425.5525.5525.3825.4125.2630,300
Mar 18, 202425.7225.8325.6725.7925.63120,000
Mar 15, 202425.5025.7325.4925.7325.5749,400
Mar 14, 202425.2525.4225.2525.3625.2128,400
Mar 13, 202425.0125.2425.0025.2225.0734,300
Mar 12, 202424.6224.7924.5224.7524.6030,600
Mar 11, 202424.5024.6324.5024.5924.4420,200
Mar 08, 202424.5424.9524.4024.4724.3224,600
Mar 07, 202424.6824.8124.6524.7524.6087,600
Mar 06, 202424.4824.6724.4724.5824.4350,500
Mar 05, 202424.6224.6924.5324.6024.45103,700
Mar 04, 202424.8024.8824.7624.8324.6855,300
Mar 01, 202425.1925.2424.7024.8324.6848,100
Feb 29, 202425.2425.2425.0525.1925.0423,700
Feb 28, 202425.4225.4225.2425.2625.1142,100
Feb 27, 202425.3325.4425.2125.4125.2635,200
Feb 26, 202425.4725.4725.3125.3425.1922,800
Feb 23, 202425.3325.4025.2125.3625.2130,800
Feb 22, 202425.2125.4425.1525.3325.1820,700
Feb 21, 202424.7925.2524.7925.0924.9424,500
Feb 20, 202425.1425.1424.9324.9924.8440,300
Feb 16, 202425.3025.4025.2225.3325.1831,700
Feb 15, 202425.0425.2224.9125.1224.9723,500
Feb 14, 202425.2025.2025.0025.1024.9523,900
Feb 13, 202424.9025.0824.8525.0424.8936,000
Feb 12, 202424.5824.6824.5324.6824.5324,500
Feb 09, 202424.4124.6024.3724.5224.3778,500
Feb 08, 202424.3924.4924.3124.4024.2554,100
Feb 07, 202424.4724.4724.2224.2524.10116,600
Feb 06, 202424.3924.4024.2424.3624.2153,800
Feb 05, 202424.3524.5024.3324.3824.2376,600
Feb 02, 202423.9424.3223.3624.1824.03198,200
Feb 01, 202423.5923.7323.4523.6023.4632,700
Jan 31, 202423.8623.9023.5623.7723.6329,300
Jan 30, 202423.9724.1623.9124.0823.9327,900
Jan 29, 202423.9424.1023.9423.9823.83123,900
Jan 26, 202424.0024.1023.9723.9923.85190,600
Jan 25, 202423.8624.0023.8523.8623.7239,900
Jan 24, 202423.8624.1323.8523.9123.7740,500
Jan 23, 202424.0824.1123.9424.0123.8726,700
Jan 22, 202424.2424.3323.9624.1423.9938,300
Jan 19, 202424.0924.3023.6224.2424.0922,600
Jan 18, 202424.2924.3524.1124.1524.0026,700
Jan 17, 202424.3824.3824.1524.2724.1245,500
Jan 16, 202423.5323.9823.5323.8423.7032,400
Jan 12, 202423.3323.6623.2023.5323.3936,800
Jan 11, 202423.9023.9523.6823.7623.6243,000
Jan 10, 202423.8824.0323.8824.0123.8721,700
Jan 09, 202423.8624.0423.8623.9123.7729,900
Jan 08, 202424.0924.1823.9524.0123.8760,400
Jan 05, 202424.1224.1223.7323.9223.7857,100
Jan 04, 202423.7224.0523.7224.0123.87118,600
Jan 03, 202423.9023.9023.6623.8023.66125,000
Jan 02, 202423.7423.9723.7023.9123.7795,700
Dec 29, 202323.6523.7623.5023.6023.46169,900
Dec 28, 202323.5223.9623.4823.5223.38371,400
Dec 27, 202323.5323.6723.4723.5523.41127,400
Dec 26, 202324.0024.0023.3723.6323.49139,300
Dec 26, 20231.635 Dividend
Dec 22, 202325.3325.3825.1425.2223.44520,000
Dec 21, 202325.3625.4325.2925.4323.6495,500
Dec 20, 202325.5125.5725.2525.3423.5566,700
Dec 19, 202325.6325.6525.4525.4723.6817,100
Dec 18, 202325.3625.5025.2825.4223.6335,200
Dec 15, 202325.4725.4725.3025.3923.6021,000
Dec 14, 202325.4725.5725.3125.4023.6170,400
Dec 13, 202326.5426.5425.6825.7923.9756,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...