CTA Historical Prices
Simplify Managed Futures Strategy ETF · daily open, high, low, close & volume
Trading days
250
Period high
32.76
Period low
25.39
Period change
-2.99%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 26.66 | 26.91 | 26.56 | 26.58 | -0.04% | 528,478 |
| Nov 10, 2026 | 26.32 | 26.63 | 26.24 | 26.59 | +0.99% | 588,074 |
| Nov 9, 2026 | 26.36 | 26.68 | 26.07 | 26.33 | -1.64% | 934,613 |
| Nov 6, 2026 | 26.93 | 26.93 | 26.57 | 26.77 | +0.15% | 667,213 |
| Nov 5, 2026 | 26.85 | 26.91 | 26.57 | 26.73 | +0.00% | 858,200 |
| Nov 4, 2026 | 27.85 | 27.85 | 26.45 | 26.73 | -5.71% | 1,433,127 |
| Nov 3, 2026 | 28.15 | 28.39 | 28.11 | 28.35 | +1.18% | 312,957 |
| Nov 2, 2026 | 28.72 | 28.72 | 27.79 | 28.02 | -6.41% | 943,039 |
| Oct 30, 2026 | 30.19 | 30.35 | 29.90 | 29.94 | -0.03% | 397,624 |
| Oct 29, 2026 | 29.65 | 29.99 | 29.34 | 29.95 | -0.70% | 261,307 |
| Oct 28, 2026 | 30.18 | 30.56 | 30.15 | 30.16 | +1.11% | 247,738 |
| Oct 27, 2026 | 30.11 | 30.27 | 29.71 | 29.83 | -1.52% | 308,162 |
| Oct 26, 2026 | 30.37 | 30.72 | 30.09 | 30.29 | -1.56% | 248,135 |
| Oct 23, 2026 | 30.25 | 30.89 | 30.25 | 30.77 | +2.43% | 324,631 |
| Oct 22, 2026 | 30.18 | 30.34 | 29.67 | 30.04 | +0.40% | 238,463 |
| Oct 21, 2026 | 29.66 | 30.14 | 29.54 | 29.92 | -0.17% | 222,375 |
| Oct 20, 2026 | 30.15 | 30.24 | 29.25 | 29.97 | -0.40% | 335,766 |
| Oct 19, 2026 | 29.73 | 30.38 | 29.73 | 30.09 | -0.20% | 351,778 |
| Oct 16, 2026 | 29.47 | 30.25 | 29.16 | 30.15 | +2.41% | 316,245 |
| Oct 15, 2026 | 29.43 | 29.63 | 29.13 | 29.44 | -1.21% | 394,659 |
| Oct 14, 2026 | 29.84 | 30.05 | 29.67 | 29.80 | -0.57% | 210,295 |
| Oct 13, 2026 | 29.58 | 30.00 | 29.58 | 29.97 | +1.18% | 325,890 |
| Oct 12, 2026 | 29.69 | 29.89 | 29.60 | 29.62 | +1.47% | 327,070 |
| Oct 9, 2026 | 29.19 | 29.66 | 29.00 | 29.19 | -0.68% | 530,143 |
| Oct 8, 2026 | 29.40 | 29.85 | 29.27 | 29.39 | +2.12% | 536,659 |
| Oct 7, 2026 | 29.11 | 29.23 | 28.56 | 28.78 | -0.52% | 1,644,055 |
| Oct 6, 2026 | 28.43 | 28.97 | 28.34 | 28.93 | +0.35% | 524,992 |
| Oct 5, 2026 | 29.00 | 29.14 | 28.69 | 28.83 | -1.10% | 1,297,312 |
| Oct 2, 2026 | 28.64 | 29.15 | 28.28 | 29.15 | -0.31% | 917,632 |
| Oct 1, 2026 | 28.84 | 29.29 | 28.84 | 29.24 | +1.39% | 2,020,081 |
| Sep 30, 2026 | 29.07 | 29.14 | 28.76 | 28.84 | +1.80% | 695,979 |
| Sep 29, 2026 | 28.35 | 28.55 | 28.21 | 28.33 | -1.84% | 326,356 |
| Sep 28, 2026 | 29.07 | 29.23 | 28.48 | 28.86 | -0.28% | 453,301 |
| Sep 25, 2026 | 29.11 | 29.33 | 28.62 | 28.94 | -2.46% | 621,212 |
| Sep 24, 2026 | 29.55 | 30.25 | 29.44 | 29.67 | -0.10% | 347,141 |
| Sep 23, 2026 | 29.44 | 29.72 | 29.21 | 29.70 | +2.24% | 511,889 |
| Sep 22, 2026 | 28.99 | 29.42 | 28.89 | 29.05 | -0.38% | 625,567 |
| Sep 21, 2026 | 29.36 | 29.40 | 28.88 | 29.16 | -2.25% | 778,295 |
| Sep 18, 2026 | 30.08 | 30.26 | 29.73 | 29.83 | -0.50% | 393,686 |
| Sep 17, 2026 | 29.80 | 30.24 | 29.80 | 29.98 | -2.22% | 478,657 |
| Sep 16, 2026 | 31.01 | 31.07 | 30.23 | 30.66 | -1.10% | 1,164,605 |
| Sep 15, 2026 | 30.66 | 31.15 | 30.66 | 31.00 | +2.34% | 1,672,735 |
| Sep 14, 2026 | 30.86 | 31.13 | 29.95 | 30.29 | +0.00% | 1,510,904 |
| Sep 11, 2026 | 30.17 | 30.54 | 30.07 | 30.29 | -2.54% | 820,297 |
| Sep 10, 2026 | 30.33 | 31.11 | 30.30 | 31.08 | +4.30% | 1,265,818 |
| Sep 9, 2026 | 29.45 | 29.85 | 29.42 | 29.80 | +2.90% | 601,990 |
| Sep 8, 2026 | 28.77 | 29.01 | 28.61 | 28.96 | +1.83% | 977,925 |
| Sep 4, 2026 | 28.16 | 28.53 | 27.98 | 28.44 | +0.18% | 990,136 |
| Sep 3, 2026 | 28.53 | 28.85 | 28.39 | 28.39 | -1.90% | 603,250 |
| Sep 2, 2026 | 28.81 | 29.19 | 28.71 | 28.94 | +2.37% | 1,030,666 |
| Aug 31, 2026 | 27.96 | 28.36 | 27.96 | 28.27 | +2.72% | 822,748 |
| Aug 28, 2026 | 27.41 | 27.65 | 27.38 | 27.52 | +0.15% | 436,813 |
| Aug 27, 2026 | 27.07 | 27.63 | 27.02 | 27.48 | +1.82% | 254,103 |
| Aug 26, 2026 | 26.87 | 27.31 | 26.87 | 26.99 | -0.07% | 765,072 |
| Aug 25, 2026 | 27.38 | 27.48 | 26.95 | 27.01 | -3.16% | 269,208 |
| Aug 24, 2026 | 28.42 | 28.42 | 27.82 | 27.89 | -2.31% | 320,680 |
| Aug 21, 2026 | 28.65 | 28.75 | 28.53 | 28.55 | +0.25% | 365,574 |
| Aug 20, 2026 | 28.50 | 28.62 | 28.35 | 28.48 | +1.28% | 229,374 |
| Aug 19, 2026 | 27.99 | 28.32 | 27.97 | 28.12 | +0.68% | 362,906 |
| Aug 18, 2026 | 28.00 | 28.11 | 27.85 | 27.93 | +0.18% | 345,355 |
| Aug 17, 2026 | 27.40 | 27.96 | 27.40 | 27.88 | +2.54% | 414,517 |
| Aug 14, 2026 | 26.74 | 27.23 | 26.71 | 27.19 | +0.93% | 362,507 |
| Aug 13, 2026 | 26.88 | 27.18 | 26.64 | 26.94 | -0.77% | 194,914 |
| Aug 12, 2026 | 27.12 | 27.26 | 27.08 | 27.15 | -0.11% | 309,621 |
| Aug 11, 2026 | 26.85 | 27.22 | 26.76 | 27.18 | +0.70% | 256,635 |
| Aug 10, 2026 | 26.40 | 27.11 | 26.40 | 26.99 | +4.33% | 636,947 |
| Aug 7, 2026 | 25.75 | 26.17 | 25.75 | 25.87 | -0.73% | 350,902 |
| Aug 6, 2026 | 25.56 | 26.12 | 25.56 | 26.06 | +2.12% | 661,790 |
| Aug 5, 2026 | 25.67 | 25.71 | 25.43 | 25.52 | +0.28% | 830,391 |
| Aug 4, 2026 | 25.66 | 25.68 | 25.39 | 25.45 | -2.97% | 762,907 |
| Aug 3, 2026 | 25.90 | 26.49 | 25.90 | 26.23 | -3.35% | 412,501 |
| Jul 31, 2026 | 27.32 | 27.34 | 27.00 | 27.14 | +0.41% | 387,169 |
| Jul 30, 2026 | 27.00 | 27.15 | 26.95 | 27.03 | -0.62% | 435,317 |
| Jul 29, 2026 | 27.22 | 27.30 | 26.88 | 27.20 | +3.34% | 445,384 |
| Jul 28, 2026 | 26.60 | 26.71 | 26.09 | 26.32 | -1.75% | 275,006 |
| Jul 27, 2026 | 27.40 | 27.40 | 26.79 | 26.79 | -4.73% | 629,363 |
| Jul 24, 2026 | 28.23 | 28.23 | 27.83 | 28.12 | -1.88% | 524,562 |
| Jul 23, 2026 | 28.54 | 28.94 | 28.54 | 28.66 | +2.69% | 314,432 |
| Jul 22, 2026 | 27.87 | 28.04 | 27.81 | 27.91 | +0.72% | 391,414 |
| Jul 21, 2026 | 27.50 | 27.74 | 27.50 | 27.71 | +1.32% | 480,278 |
| Jul 20, 2026 | 27.12 | 27.43 | 27.06 | 27.35 | +0.85% | 350,123 |
| Jul 17, 2026 | 26.64 | 27.15 | 26.64 | 27.12 | +2.30% | 469,646 |
| Jul 16, 2026 | 26.86 | 26.90 | 26.51 | 26.51 | -1.16% | 253,858 |
| Jul 15, 2026 | 26.97 | 26.97 | 26.47 | 26.82 | -0.26% | 326,000 |
| Jul 14, 2026 | 26.90 | 27.13 | 26.69 | 26.89 | +1.17% | 356,845 |
| Jul 13, 2026 | 26.16 | 26.71 | 26.13 | 26.58 | +2.70% | 455,737 |
| Jul 10, 2026 | 25.64 | 26.00 | 25.64 | 25.88 | -0.27% | 730,187 |
| Jul 9, 2026 | 26.13 | 26.19 | 25.87 | 25.95 | -0.80% | 439,071 |
| Jul 8, 2026 | 26.03 | 26.20 | 25.92 | 26.16 | +0.50% | 455,790 |
| Jul 7, 2026 | 26.01 | 26.11 | 25.86 | 26.03 | -0.15% | 412,224 |
| Jul 6, 2026 | 25.76 | 26.13 | 25.76 | 26.07 | +1.48% | 957,841 |
| Jul 2, 2026 | 25.77 | 25.83 | 25.64 | 25.69 | -0.31% | 490,185 |
| Jul 1, 2026 | 25.75 | 25.88 | 25.68 | 25.77 | -0.66% | 828,846 |
| Jun 30, 2026 | 26.09 | 26.09 | 25.86 | 25.94 | -0.15% | 805,610 |
| Jun 29, 2026 | 26.07 | 26.07 | 25.88 | 25.98 | +0.23% | 480,503 |
| Jun 26, 2026 | 25.97 | 25.97 | 25.84 | 25.92 | -1.33% | 292,130 |
| Jun 25, 2026 | 26.12 | 26.31 | 26.04 | 26.27 | +0.23% | 745,780 |
| Jun 24, 2026 | 26.24 | 26.35 | 26.15 | 26.21 | -1.80% | 398,581 |
| Jun 23, 2026 | 26.66 | 26.76 | 26.60 | 26.69 | -1.04% | 456,915 |
| Jun 22, 2026 | 26.92 | 27.00 | 26.80 | 26.97 | -0.85% | 473,059 |
| Jun 18, 2026 | 27.12 | 27.21 | 26.83 | 27.20 | +0.07% | 494,409 |
| Jun 17, 2026 | 27.38 | 27.74 | 27.18 | 27.18 | -0.69% | 513,165 |
| Jun 16, 2026 | 27.33 | 27.49 | 27.17 | 27.37 | -1.76% | 553,948 |
| Jun 15, 2026 | 27.74 | 27.88 | 27.60 | 27.86 | -1.38% | 453,734 |
| Jun 12, 2026 | 28.51 | 28.67 | 28.18 | 28.25 | -1.22% | 484,224 |
| Jun 11, 2026 | 29.04 | 29.26 | 28.52 | 28.60 | -1.85% | 291,336 |
| Jun 10, 2026 | 28.91 | 29.33 | 28.88 | 29.14 | +0.90% | 500,138 |
| Jun 9, 2026 | 28.92 | 28.94 | 28.47 | 28.88 | -1.06% | 496,747 |
| Jun 8, 2026 | 29.01 | 29.39 | 29.01 | 29.19 | +0.52% | 402,199 |
| Jun 5, 2026 | 29.30 | 29.40 | 28.98 | 29.04 | -1.49% | 336,602 |
| Jun 4, 2026 | 29.40 | 29.56 | 29.31 | 29.48 | -1.40% | 563,064 |
| Jun 3, 2026 | 29.95 | 30.05 | 29.72 | 29.90 | +0.54% | 391,368 |
| Jun 2, 2026 | 29.54 | 29.81 | 29.45 | 29.74 | +0.54% | 502,277 |
| Jun 1, 2026 | 29.20 | 30.02 | 29.20 | 29.58 | +2.42% | 805,358 |
| May 29, 2026 | 28.83 | 29.02 | 28.55 | 28.88 | -0.86% | 561,351 |
| May 28, 2026 | 29.38 | 29.44 | 28.73 | 29.13 | -0.34% | 564,049 |
| May 27, 2026 | 29.14 | 29.48 | 29.08 | 29.23 | -2.04% | 560,582 |
| May 26, 2026 | 29.82 | 30.05 | 29.76 | 29.84 | -2.80% | 912,432 |
| May 22, 2026 | 30.80 | 31.02 | 30.49 | 30.70 | -0.78% | 603,376 |
| May 21, 2026 | 31.78 | 31.89 | 30.61 | 30.94 | -1.34% | 357,060 |
| May 20, 2026 | 32.06 | 32.06 | 31.01 | 31.36 | -3.03% | 508,527 |
| May 19, 2026 | 32.32 | 32.48 | 32.05 | 32.34 | +0.65% | 887,267 |
| May 18, 2026 | 31.89 | 32.76 | 31.89 | 32.13 | +0.34% | 799,754 |
| May 15, 2026 | 31.75 | 32.09 | 31.64 | 32.02 | +1.01% | 746,650 |
| May 14, 2026 | 31.56 | 31.75 | 31.46 | 31.70 | +0.03% | 318,934 |
| May 13, 2026 | 32.06 | 32.26 | 31.69 | 31.69 | -0.94% | 393,423 |
| May 12, 2026 | 31.93 | 32.18 | 31.80 | 31.99 | +2.27% | 888,998 |
| May 11, 2026 | 31.08 | 31.44 | 31.03 | 31.28 | +1.82% | 381,075 |
| May 8, 2026 | 30.49 | 30.94 | 30.49 | 30.72 | -0.39% | 399,919 |
| May 7, 2026 | 30.26 | 30.99 | 29.81 | 30.84 | +0.00% | 386,288 |
| May 6, 2026 | 31.22 | 31.30 | 30.79 | 30.84 | -4.31% | 1,034,963 |
| May 5, 2026 | 32.18 | 32.31 | 32.05 | 32.23 | -1.17% | 373,688 |
| May 4, 2026 | 32.16 | 32.71 | 31.97 | 32.61 | +1.78% | 464,255 |
| May 1, 2026 | 32.21 | 32.28 | 31.83 | 32.04 | -0.96% | 510,474 |
| Apr 30, 2026 | 32.06 | 32.67 | 32.03 | 32.35 | -0.55% | 317,270 |
| Apr 29, 2026 | 32.00 | 32.55 | 32.00 | 32.53 | +3.73% | 504,174 |
| Apr 28, 2026 | 31.01 | 31.36 | 30.88 | 31.36 | +2.02% | 404,919 |
| Apr 27, 2026 | 30.40 | 30.92 | 30.37 | 30.74 | +1.62% | 553,269 |
| Apr 24, 2026 | 30.17 | 30.41 | 30.06 | 30.25 | -0.23% | 1,169,338 |
| Apr 23, 2026 | 29.86 | 30.44 | 29.77 | 30.32 | +2.02% | 427,679 |
| Apr 22, 2026 | 29.53 | 29.83 | 29.53 | 29.72 | +0.61% | 501,043 |
| Apr 21, 2026 | 29.02 | 29.59 | 28.92 | 29.54 | +2.21% | 350,396 |
| Apr 20, 2026 | 28.70 | 29.07 | 28.65 | 28.90 | +1.83% | 1,444,011 |
| Apr 17, 2026 | 28.48 | 28.51 | 27.74 | 28.38 | -4.19% | 968,054 |
| Apr 16, 2026 | 29.49 | 29.88 | 29.48 | 29.62 | +1.09% | 1,046,503 |
| Apr 15, 2026 | 29.31 | 29.49 | 29.19 | 29.30 | -0.17% | 518,864 |
| Apr 14, 2026 | 29.68 | 29.78 | 29.22 | 29.35 | -1.41% | 610,875 |
| Apr 13, 2026 | 30.25 | 30.34 | 29.65 | 29.77 | +1.85% | 1,568,472 |
| Apr 10, 2026 | 29.34 | 29.58 | 29.14 | 29.23 | -0.71% | 214,566 |
| Apr 9, 2026 | 29.47 | 29.71 | 29.00 | 29.44 | +1.03% | 475,326 |
| Apr 8, 2026 | 28.61 | 29.32 | 28.55 | 29.14 | -5.24% | 751,834 |
| Apr 7, 2026 | 31.13 | 31.26 | 30.50 | 30.75 | -0.68% | 743,006 |
| Apr 6, 2026 | 30.90 | 31.28 | 30.67 | 30.96 | +0.72% | 916,015 |
| Apr 2, 2026 | 30.70 | 30.86 | 29.62 | 30.74 | +4.31% | 2,728,388 |
| Apr 1, 2026 | 29.64 | 29.75 | 29.33 | 29.47 | -2.48% | 1,195,514 |
| Mar 31, 2026 | 30.52 | 30.60 | 29.90 | 30.22 | -1.31% | 1,020,226 |
| Mar 30, 2026 | 30.55 | 30.81 | 30.43 | 30.62 | +1.66% | 975,607 |
| Mar 27, 2026 | 29.80 | 30.27 | 29.80 | 30.12 | +2.52% | 1,127,739 |
| Mar 26, 2026 | 28.50 | 29.60 | 28.50 | 29.38 | +1.14% | 522,225 |
| Mar 25, 2026 | 28.57 | 29.41 | 28.52 | 29.05 | -0.58% | 2,626,427 |
| Mar 24, 2026 | 29.17 | 29.47 | 29.07 | 29.22 | +1.25% | 703,098 |
| Mar 23, 2026 | 29.17 | 29.45 | 28.57 | 28.86 | -4.97% | 1,409,780 |
| Mar 20, 2026 | 30.38 | 30.49 | 30.04 | 30.37 | +0.13% | 1,502,366 |
| Mar 19, 2026 | 30.66 | 30.79 | 30.01 | 30.33 | -1.62% | 742,603 |
| Mar 18, 2026 | 30.84 | 30.92 | 30.65 | 30.83 | +0.62% | 2,423,471 |
| Mar 17, 2026 | 30.30 | 30.64 | 30.30 | 30.64 | +2.54% | 466,095 |
| Mar 16, 2026 | 30.30 | 30.37 | 29.82 | 29.88 | -1.84% | 469,625 |
| Mar 13, 2026 | 30.49 | 30.52 | 30.29 | 30.44 | -0.16% | 846,558 |
| Mar 12, 2026 | 30.63 | 30.66 | 30.37 | 30.49 | +0.73% | 543,459 |
| Mar 11, 2026 | 30.38 | 30.43 | 30.22 | 30.27 | -0.53% | 275,124 |
| Mar 10, 2026 | 30.45 | 30.47 | 30.17 | 30.43 | +1.20% | 379,288 |
| Mar 9, 2026 | 30.35 | 30.50 | 29.89 | 30.07 | -0.50% | 1,463,746 |
| Mar 6, 2026 | 30.23 | 30.41 | 30.17 | 30.22 | +0.47% | 570,437 |
| Mar 5, 2026 | 30.15 | 30.22 | 30.01 | 30.08 | -0.20% | 413,771 |
| Mar 4, 2026 | 29.84 | 30.22 | 29.84 | 30.14 | +1.41% | 596,256 |
| Mar 3, 2026 | 29.82 | 29.90 | 29.60 | 29.72 | -1.91% | 2,110,106 |
| Mar 2, 2026 | 30.37 | 30.40 | 30.01 | 30.30 | +0.20% | 290,630 |
| Feb 27, 2026 | 30.32 | 30.32 | 30.07 | 30.24 | +0.83% | 436,986 |
| Feb 26, 2026 | 29.88 | 30.03 | 29.76 | 29.99 | +0.20% | 185,811 |
| Feb 25, 2026 | 29.85 | 30.03 | 29.76 | 29.93 | +0.20% | 254,105 |
| Feb 24, 2026 | 29.80 | 29.90 | 29.71 | 29.87 | -0.47% | 134,675 |
| Feb 23, 2026 | 29.91 | 30.04 | 29.87 | 30.01 | +0.70% | 368,342 |
| Feb 20, 2026 | 29.79 | 29.87 | 29.60 | 29.80 | +0.10% | 362,574 |
| Feb 19, 2026 | 29.67 | 29.86 | 29.66 | 29.77 | +0.71% | 588,537 |
| Feb 18, 2026 | 29.48 | 29.62 | 29.47 | 29.56 | +1.58% | 526,069 |
| Feb 17, 2026 | 29.02 | 29.19 | 29.02 | 29.10 | +0.94% | 219,496 |
| Feb 13, 2026 | 28.79 | 28.91 | 28.79 | 28.83 | +0.49% | 200,974 |
| Feb 12, 2026 | 28.98 | 28.98 | 28.64 | 28.69 | -0.86% | 292,746 |
| Feb 11, 2026 | 28.92 | 29.06 | 28.85 | 28.94 | +0.73% | 208,668 |
| Feb 10, 2026 | 28.69 | 28.87 | 28.69 | 28.73 | +0.21% | 524,530 |
| Feb 9, 2026 | 28.40 | 28.67 | 28.34 | 28.67 | +1.20% | 2,567,113 |
| Feb 6, 2026 | 28.11 | 28.44 | 28.11 | 28.33 | +0.78% | 280,592 |
| Feb 5, 2026 | 28.19 | 28.19 | 28.00 | 28.11 | -0.81% | 163,193 |
| Feb 4, 2026 | 28.17 | 28.44 | 28.13 | 28.34 | +1.03% | 323,651 |
| Feb 3, 2026 | 27.85 | 28.09 | 27.78 | 28.05 | +1.52% | 221,135 |
| Feb 2, 2026 | 27.78 | 27.86 | 27.54 | 27.63 | -1.50% | 493,994 |
| Jan 30, 2026 | 28.58 | 28.68 | 27.72 | 28.05 | -3.31% | 411,358 |
| Jan 29, 2026 | 29.15 | 29.43 | 28.65 | 29.01 | +0.42% | 288,766 |
| Jan 28, 2026 | 28.59 | 28.89 | 28.46 | 28.89 | +1.87% | 346,547 |
| Jan 27, 2026 | 28.28 | 28.41 | 28.13 | 28.36 | -0.56% | 443,160 |
| Jan 26, 2026 | 28.40 | 28.80 | 28.40 | 28.52 | +1.13% | 427,419 |
| Jan 23, 2026 | 27.77 | 28.20 | 27.77 | 28.20 | +1.33% | 193,706 |
| Jan 22, 2026 | 27.53 | 27.89 | 27.52 | 27.83 | +0.69% | 275,344 |
| Jan 21, 2026 | 27.71 | 27.80 | 27.51 | 27.64 | -0.40% | 321,040 |
| Jan 20, 2026 | 27.64 | 27.84 | 27.64 | 27.75 | +0.69% | 427,389 |
| Jan 16, 2026 | 27.72 | 27.86 | 27.46 | 27.56 | -1.61% | 269,520 |
| Jan 15, 2026 | 28.14 | 28.14 | 27.95 | 28.01 | -1.20% | 338,376 |
| Jan 14, 2026 | 28.14 | 28.35 | 28.14 | 28.35 | +1.36% | 199,884 |
| Jan 13, 2026 | 28.09 | 28.09 | 27.92 | 27.97 | +0.00% | 171,905 |
| Jan 12, 2026 | 27.87 | 28.12 | 27.87 | 27.97 | +0.47% | 348,559 |
| Jan 9, 2026 | 27.77 | 28.03 | 27.71 | 27.84 | +1.09% | 639,288 |
| Jan 8, 2026 | 27.35 | 27.61 | 27.35 | 27.54 | +0.15% | 508,450 |
| Jan 7, 2026 | 27.63 | 27.63 | 27.44 | 27.50 | -0.72% | 338,717 |
| Jan 6, 2026 | 27.63 | 27.75 | 27.59 | 27.70 | +0.65% | 486,884 |
| Jan 5, 2026 | 27.51 | 27.63 | 27.45 | 27.52 | +1.33% | 365,027 |
| Jan 2, 2026 | 27.32 | 27.40 | 27.16 | 27.16 | -0.37% | 633,682 |
| Dec 31, 2025 | 27.20 | 27.32 | 27.06 | 27.26 | +0.55% | 579,147 |
| Dec 30, 2025 | 27.09 | 27.27 | 27.03 | 27.11 | -0.18% | 315,848 |
| Dec 29, 2025 | 27.53 | 27.53 | 27.06 | 27.16 | -2.02% | 466,619 |
| Dec 26, 2025 | 27.47 | 27.75 | 27.47 | 27.72 | +1.65% | 315,147 |
| Dec 24, 2025 | 27.33 | 27.36 | 27.17 | 27.27 | -0.37% | 259,387 |
| Dec 23, 2025 | 27.25 | 27.41 | 27.23 | 27.37 | +0.07% | 287,526 |
| Dec 22, 2025 | 27.31 | 27.40 | 27.28 | 27.35 | +0.55% | 735,421 |
| Dec 19, 2025 | 27.16 | 27.31 | 27.16 | 27.20 | -0.11% | 315,242 |
| Dec 18, 2025 | 27.03 | 27.23 | 26.99 | 27.23 | +0.67% | 390,032 |
| Dec 17, 2025 | 27.02 | 27.14 | 26.97 | 27.05 | +0.07% | 279,315 |
| Dec 16, 2025 | 26.85 | 27.04 | 26.85 | 27.03 | +0.48% | 323,978 |
| Dec 15, 2025 | 26.96 | 26.97 | 26.84 | 26.90 | +0.52% | 219,050 |
| Dec 12, 2025 | 27.00 | 27.00 | 26.62 | 26.76 | -0.30% | 648,472 |
| Dec 11, 2025 | 26.75 | 26.86 | 26.63 | 26.84 | +0.86% | 190,399 |
| Dec 10, 2025 | 26.52 | 26.66 | 26.45 | 26.61 | -0.26% | 199,574 |
| Dec 9, 2025 | 26.58 | 26.68 | 26.55 | 26.68 | +0.11% | 299,210 |
| Dec 8, 2025 | 26.58 | 26.77 | 26.51 | 26.65 | +0.11% | 360,583 |
| Dec 5, 2025 | 26.80 | 26.88 | 26.55 | 26.62 | -1.22% | 387,009 |
| Dec 4, 2025 | 27.06 | 27.06 | 26.88 | 26.95 | -0.19% | 311,307 |
| Dec 3, 2025 | 27.15 | 27.24 | 27.00 | 27.00 | -0.70% | 296,892 |
| Dec 2, 2025 | 27.20 | 27.20 | 27.01 | 27.19 | -0.04% | 418,228 |
| Dec 1, 2025 | 27.27 | 27.30 | 27.11 | 27.20 | -0.40% | 317,456 |
| Nov 28, 2025 | 27.50 | 27.50 | 27.26 | 27.31 | +0.55% | 101,589 |
| Nov 26, 2025 | 26.94 | 27.25 | 26.94 | 27.16 | +0.82% | 483,107 |
| Nov 25, 2025 | 27.00 | 27.00 | 26.87 | 26.94 | +0.64% | 253,120 |
| Nov 24, 2025 | 26.65 | 27.01 | 26.60 | 26.77 | -0.19% | 1,147,639 |
| Nov 21, 2025 | 26.76 | 26.90 | 26.57 | 26.82 | -0.33% | 429,082 |
| Nov 20, 2025 | 27.25 | 27.25 | 26.83 | 26.91 | -1.39% | 219,491 |
| Nov 19, 2025 | 27.39 | 27.39 | 27.19 | 27.29 | -0.51% | 235,758 |
| Nov 18, 2025 | 27.35 | 27.49 | 27.26 | 27.43 | +0.04% | 185,484 |
| Nov 17, 2025 | 27.27 | 27.53 | 27.27 | 27.42 | +0.55% | 238,301 |
| Nov 14, 2025 | 27.42 | 27.44 | 27.15 | 27.27 | -0.55% | 287,797 |
| Nov 13, 2025 | 27.55 | 27.61 | 27.41 | 27.42 | +0.07% | 208,839 |
| Nov 12, 2025 | 27.33 | 27.42 | 27.29 | 27.40 | -0.18% | 234,644 |
Daily open, high, low, close and volume for Simplify Managed Futures Strategy ETF (CTA). Showing 250 trading days. Unadjusted prices.