Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202324.8325.1324.7524.9724.97115,800
Feb 02, 202324.5824.5824.2924.4424.4485,000
Feb 01, 202324.8024.9824.5424.5924.5965,300
Jan 31, 202324.9425.0424.8324.9424.94104,500
Jan 30, 202325.0525.0524.7524.8524.85244,500
Jan 27, 202324.9325.0024.8124.8324.8394,300
Jan 26, 202324.8925.0424.6524.8524.8587,800
Jan 25, 202325.0525.0924.6824.7524.75118,100
Jan 24, 202325.1725.2024.9324.9424.9479,100
Jan 23, 202325.1225.1224.9825.1025.10652,700
Jan 20, 202324.8525.0624.8224.8524.8540,800
Jan 19, 202324.4824.8524.4824.8224.8237,000
Jan 18, 202324.6624.7324.3824.4824.48150,000
Jan 17, 202325.1625.1724.8124.8724.8768,500
Jan 13, 202325.0225.2925.0225.2525.2541,700
Jan 12, 202325.1525.4225.0025.0225.0258,700
Jan 11, 202325.5125.5125.2525.2525.2586,400
Jan 10, 202325.5225.6925.4725.5125.5129,700
Jan 09, 202325.5025.6825.3525.4725.4765,500
Jan 06, 202326.3326.3425.6025.7025.7087,500
Jan 05, 202326.1626.3926.0826.2626.26125,200
Jan 04, 202326.1026.2326.0226.1726.1794,200
Jan 03, 202325.8426.2025.8426.1926.1961,500
Dec 30, 202226.1726.3826.0026.0126.01346,700
Dec 29, 202226.1126.3126.1126.1926.1995,800
Dec 28, 202226.0426.1625.9526.1026.10153,300
Dec 27, 202225.7226.3025.7226.0326.03203,300
Dec 27, 20221.111 Dividend
Dec 23, 202226.8527.1026.7627.0225.91135,500
Dec 22, 202226.5026.7426.5026.6825.58178,700
Dec 21, 202226.7026.7026.2326.6025.511,140,400
Dec 20, 202226.8426.8426.6526.7025.60205,200
Dec 19, 202226.7226.7526.5026.5825.49134,500
Dec 16, 202226.9926.9926.4526.6025.51181,300
Dec 15, 202226.6126.7826.6026.6525.55113,800
Dec 14, 202226.7226.9026.5126.7725.6782,200
Dec 13, 202226.7826.9026.5126.8825.77283,000
Dec 12, 202226.9827.2026.9827.1025.99684,300
Dec 09, 202226.9427.1626.8327.1526.03233,200
Dec 08, 202226.9526.9526.7526.9025.79156,100
Dec 07, 202226.5626.8326.4626.6625.56211,900
Dec 06, 202226.6626.8026.6126.6325.54285,800
Dec 05, 202226.6626.8126.5526.7525.65241,100
Dec 02, 202226.9827.1926.6126.6825.58397,300
Dec 01, 202227.0227.2526.8426.8725.77382,400
Nov 30, 202228.2128.2127.5127.5126.38274,800
Nov 29, 202228.1028.2128.0128.1627.00181,500
Nov 28, 202228.0428.1027.8828.0526.901,523,500
Nov 25, 202228.1528.1527.9127.9626.8182,300
Nov 25, 20220.15 Dividend
Nov 23, 202228.3028.3028.0628.1726.87159,400
Nov 22, 202228.1128.1428.0028.0526.75256,500
Nov 21, 202227.9928.1527.9028.0626.76201,700
Nov 18, 202227.9728.1127.7628.0226.73134,800
Nov 17, 202228.2028.2027.9028.0026.71250,600
Nov 16, 202228.2828.2827.9227.9926.70132,500
Nov 15, 202228.2528.4428.2128.2926.98173,700
Nov 14, 202228.0828.6528.0728.5027.18156,800
Nov 11, 202228.4528.6728.2528.3427.03293,300
Nov 10, 202228.5528.5528.3228.4527.13428,800
Nov 09, 202228.9729.0628.9028.9427.60545,700
Nov 08, 202229.6529.6529.1729.2427.89950,500
Nov 07, 202229.7329.9029.6229.7428.37200,900
Nov 04, 202229.7729.7829.4529.5628.19169,900
Nov 03, 202229.9730.0329.7229.8728.49244,700
Nov 02, 202229.4629.9229.3229.7928.41220,900
Nov 01, 202229.5829.5829.2029.2627.91350,700
Oct 31, 202229.8329.8329.6129.7028.33164,900
Oct 28, 202229.5629.5829.4529.4528.09386,900
Oct 27, 202229.3529.3929.1729.3127.96206,400
Oct 26, 202229.6029.6029.2029.3127.96482,800
Oct 26, 20220.15 Dividend
Oct 25, 202229.7929.7929.6029.7528.23150,500
Oct 24, 202229.4629.7229.4629.6028.09254,700
Oct 21, 202229.8029.8329.3429.4627.96932,300
Oct 20, 202229.9529.9529.7129.9228.39203,700
Oct 19, 202229.8429.9429.7029.9028.37207,800
Oct 18, 202229.6929.7029.5829.6628.15164,200
Oct 17, 202229.7229.8129.5229.7828.26310,600
Oct 14, 202229.8930.0629.6230.0628.53119,000
Oct 13, 202229.9229.9229.5029.8028.28307,000
Oct 12, 202229.4529.4529.2729.3627.86122,400
Oct 11, 202229.1629.4229.0629.2527.76351,000
Oct 10, 202229.5529.5529.2929.3727.87202,800
Oct 07, 202229.4529.5229.3729.4627.96278,100
Oct 06, 202229.0929.2929.0029.2327.7491,800
Oct 05, 202229.0329.0928.7928.8527.38121,900
Oct 04, 202228.8728.8728.5928.7927.32304,800
Oct 03, 202229.1629.1628.8629.0627.58229,100
Sept 30, 202229.3929.4929.1429.3327.83261,100
Sept 29, 202229.2329.5329.2029.2027.7191,100
Sept 28, 202229.4529.5629.1129.1327.64324,300
Sept 27, 202229.8031.4429.6129.9028.37952,300
Sept 27, 20220.15 Dividend
Sept 26, 202229.8930.3129.7730.1428.46220,200
Sept 23, 202229.7130.0729.7130.0128.34127,900
Sept 22, 202229.7629.7929.6429.7728.11101,100
Sept 21, 202229.6529.8829.5729.7328.0786,800
Sept 20, 202229.6629.7729.6429.7228.0669,100
Sept 19, 202229.7829.8029.6929.7528.09402,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...