Simplify Managed Futures Strategy ETF (CTA)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

24.97

+0.53

(+2.17%)

At close: 04:00PM EST

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	24.83	25.13	24.75	24.97	24.97	115,800
Feb 02, 2023	24.58	24.58	24.29	24.44	24.44	85,000
Feb 01, 2023	24.80	24.98	24.54	24.59	24.59	65,300
Jan 31, 2023	24.94	25.04	24.83	24.94	24.94	104,500
Jan 30, 2023	25.05	25.05	24.75	24.85	24.85	244,500
Jan 27, 2023	24.93	25.00	24.81	24.83	24.83	94,300
Jan 26, 2023	24.89	25.04	24.65	24.85	24.85	87,800
Jan 25, 2023	25.05	25.09	24.68	24.75	24.75	118,100
Jan 24, 2023	25.17	25.20	24.93	24.94	24.94	79,100
Jan 23, 2023	25.12	25.12	24.98	25.10	25.10	652,700
Jan 20, 2023	24.85	25.06	24.82	24.85	24.85	40,800
Jan 19, 2023	24.48	24.85	24.48	24.82	24.82	37,000
Jan 18, 2023	24.66	24.73	24.38	24.48	24.48	150,000
Jan 17, 2023	25.16	25.17	24.81	24.87	24.87	68,500
Jan 13, 2023	25.02	25.29	25.02	25.25	25.25	41,700
Jan 12, 2023	25.15	25.42	25.00	25.02	25.02	58,700
Jan 11, 2023	25.51	25.51	25.25	25.25	25.25	86,400
Jan 10, 2023	25.52	25.69	25.47	25.51	25.51	29,700
Jan 09, 2023	25.50	25.68	25.35	25.47	25.47	65,500
Jan 06, 2023	26.33	26.34	25.60	25.70	25.70	87,500
Jan 05, 2023	26.16	26.39	26.08	26.26	26.26	125,200
Jan 04, 2023	26.10	26.23	26.02	26.17	26.17	94,200
Jan 03, 2023	25.84	26.20	25.84	26.19	26.19	61,500
Dec 30, 2022	26.17	26.38	26.00	26.01	26.01	346,700
Dec 29, 2022	26.11	26.31	26.11	26.19	26.19	95,800
Dec 28, 2022	26.04	26.16	25.95	26.10	26.10	153,300
Dec 27, 2022	25.72	26.30	25.72	26.03	26.03	203,300
Dec 27, 2022	1.111 Dividend
Dec 23, 2022	26.85	27.10	26.76	27.02	25.91	135,500
Dec 22, 2022	26.50	26.74	26.50	26.68	25.58	178,700
Dec 21, 2022	26.70	26.70	26.23	26.60	25.51	1,140,400
Dec 20, 2022	26.84	26.84	26.65	26.70	25.60	205,200
Dec 19, 2022	26.72	26.75	26.50	26.58	25.49	134,500
Dec 16, 2022	26.99	26.99	26.45	26.60	25.51	181,300
Dec 15, 2022	26.61	26.78	26.60	26.65	25.55	113,800
Dec 14, 2022	26.72	26.90	26.51	26.77	25.67	82,200
Dec 13, 2022	26.78	26.90	26.51	26.88	25.77	283,000
Dec 12, 2022	26.98	27.20	26.98	27.10	25.99	684,300
Dec 09, 2022	26.94	27.16	26.83	27.15	26.03	233,200
Dec 08, 2022	26.95	26.95	26.75	26.90	25.79	156,100
Dec 07, 2022	26.56	26.83	26.46	26.66	25.56	211,900
Dec 06, 2022	26.66	26.80	26.61	26.63	25.54	285,800
Dec 05, 2022	26.66	26.81	26.55	26.75	25.65	241,100
Dec 02, 2022	26.98	27.19	26.61	26.68	25.58	397,300
Dec 01, 2022	27.02	27.25	26.84	26.87	25.77	382,400
Nov 30, 2022	28.21	28.21	27.51	27.51	26.38	274,800
Nov 29, 2022	28.10	28.21	28.01	28.16	27.00	181,500
Nov 28, 2022	28.04	28.10	27.88	28.05	26.90	1,523,500
Nov 25, 2022	28.15	28.15	27.91	27.96	26.81	82,300
Nov 25, 2022	0.15 Dividend
Nov 23, 2022	28.30	28.30	28.06	28.17	26.87	159,400
Nov 22, 2022	28.11	28.14	28.00	28.05	26.75	256,500
Nov 21, 2022	27.99	28.15	27.90	28.06	26.76	201,700
Nov 18, 2022	27.97	28.11	27.76	28.02	26.73	134,800
Nov 17, 2022	28.20	28.20	27.90	28.00	26.71	250,600
Nov 16, 2022	28.28	28.28	27.92	27.99	26.70	132,500
Nov 15, 2022	28.25	28.44	28.21	28.29	26.98	173,700
Nov 14, 2022	28.08	28.65	28.07	28.50	27.18	156,800
Nov 11, 2022	28.45	28.67	28.25	28.34	27.03	293,300
Nov 10, 2022	28.55	28.55	28.32	28.45	27.13	428,800
Nov 09, 2022	28.97	29.06	28.90	28.94	27.60	545,700
Nov 08, 2022	29.65	29.65	29.17	29.24	27.89	950,500
Nov 07, 2022	29.73	29.90	29.62	29.74	28.37	200,900
Nov 04, 2022	29.77	29.78	29.45	29.56	28.19	169,900
Nov 03, 2022	29.97	30.03	29.72	29.87	28.49	244,700
Nov 02, 2022	29.46	29.92	29.32	29.79	28.41	220,900
Nov 01, 2022	29.58	29.58	29.20	29.26	27.91	350,700
Oct 31, 2022	29.83	29.83	29.61	29.70	28.33	164,900
Oct 28, 2022	29.56	29.58	29.45	29.45	28.09	386,900
Oct 27, 2022	29.35	29.39	29.17	29.31	27.96	206,400
Oct 26, 2022	29.60	29.60	29.20	29.31	27.96	482,800
Oct 26, 2022	0.15 Dividend
Oct 25, 2022	29.79	29.79	29.60	29.75	28.23	150,500
Oct 24, 2022	29.46	29.72	29.46	29.60	28.09	254,700
Oct 21, 2022	29.80	29.83	29.34	29.46	27.96	932,300
Oct 20, 2022	29.95	29.95	29.71	29.92	28.39	203,700
Oct 19, 2022	29.84	29.94	29.70	29.90	28.37	207,800
Oct 18, 2022	29.69	29.70	29.58	29.66	28.15	164,200
Oct 17, 2022	29.72	29.81	29.52	29.78	28.26	310,600
Oct 14, 2022	29.89	30.06	29.62	30.06	28.53	119,000
Oct 13, 2022	29.92	29.92	29.50	29.80	28.28	307,000
Oct 12, 2022	29.45	29.45	29.27	29.36	27.86	122,400
Oct 11, 2022	29.16	29.42	29.06	29.25	27.76	351,000
Oct 10, 2022	29.55	29.55	29.29	29.37	27.87	202,800
Oct 07, 2022	29.45	29.52	29.37	29.46	27.96	278,100
Oct 06, 2022	29.09	29.29	29.00	29.23	27.74	91,800
Oct 05, 2022	29.03	29.09	28.79	28.85	27.38	121,900
Oct 04, 2022	28.87	28.87	28.59	28.79	27.32	304,800
Oct 03, 2022	29.16	29.16	28.86	29.06	27.58	229,100
Sept 30, 2022	29.39	29.49	29.14	29.33	27.83	261,100
Sept 29, 2022	29.23	29.53	29.20	29.20	27.71	91,100
Sept 28, 2022	29.45	29.56	29.11	29.13	27.64	324,300
Sept 27, 2022	29.80	31.44	29.61	29.90	28.37	952,300
Sept 27, 2022	0.15 Dividend
Sept 26, 2022	29.89	30.31	29.77	30.14	28.46	220,200
Sept 23, 2022	29.71	30.07	29.71	30.01	28.34	127,900
Sept 22, 2022	29.76	29.79	29.64	29.77	28.11	101,100
Sept 21, 2022	29.65	29.88	29.57	29.73	28.07	86,800
Sept 20, 2022	29.66	29.77	29.64	29.72	28.06	69,100
Sept 19, 2022	29.78	29.80	29.69	29.75	28.09	402,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.66%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,448.94-175.51(-0.55%)

Simplify Managed Futures Strategy ETF (CTA)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.66%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,448.94
-175.51(-0.55%)