Skip to content

Subscriptions are live.

Plans
Logo
Start Free

SDMF Historical Prices

Simplify DBi CTA Managed Futures Index ETF · daily open, high, low, close & volume

Trading days
174
Period high
28.47
Period low
24.44
Period change
+7.79%
DateOpenHighLowCloseChangeVolume
Oct 29, 202627.2527.2727.2027.24-0.78%5,530
Oct 28, 202627.5327.5327.4527.45+0.56%4,743
Oct 27, 202627.3327.3327.2927.30+0.27%2,647
Oct 26, 202627.1627.2527.1627.23-0.14%2,874
Oct 23, 202627.2427.2727.2427.27+0.99%395
Oct 22, 202627.2527.2526.9527.00-1.46%2,057
Oct 21, 202627.3127.4827.3127.40+0.07%2,443
Oct 20, 202627.5127.5127.3027.38+0.35%17,146
Oct 19, 202627.2127.2927.2127.29+0.16%671
Oct 16, 202627.3027.4227.0627.24-0.23%10,522
Oct 15, 202627.0927.3726.9827.30-0.78%121,551
Oct 14, 202627.8327.8327.5227.52-0.44%4,825
Oct 13, 202627.5227.6427.5227.64-0.37%4,582
Oct 12, 202627.7727.7927.7227.75+0.60%26,801
Oct 9, 202627.6827.6827.5327.58+0.66%3,035
Oct 8, 202627.7027.7627.3827.40-0.47%13,531
Oct 7, 202627.7427.7427.4827.53+0.21%9,738
Oct 6, 202627.5227.5927.4327.47-0.36%272,553
Oct 5, 202627.6027.7227.5527.57+0.47%10,688
Oct 2, 202627.2327.4927.0927.44+0.15%14,631
Oct 1, 202627.3727.4127.1027.40+1.97%11,878
Sep 30, 202627.0927.2726.8726.87-0.38%19,875
Sep 29, 202627.0227.1426.9426.97-0.13%18,655
Sep 28, 202627.0927.1826.9327.01+0.28%48,082
Sep 25, 202627.0927.0926.9126.93-1.25%9,233
Sep 24, 202627.0627.4027.0627.27+0.72%6,944
Sep 23, 202626.8027.1126.7627.08+1.90%10,180
Sep 22, 202626.5226.7026.5226.58-0.16%14,759
Sep 21, 202626.6226.8426.5426.62-0.55%5,947
Sep 18, 202626.7326.8526.7326.76+0.45%3,859
Sep 17, 202626.5526.7726.5226.65-0.04%23,401
Sep 16, 202626.6326.6626.5226.66-0.46%2,839
Sep 15, 202626.7326.8126.6526.78+0.87%5,178
Sep 14, 202626.7126.7526.4926.55-0.03%11,175
Sep 11, 202626.4526.6026.3626.55+1.81%5,652
Sep 9, 202625.9726.1025.9726.08+0.82%71,218
Sep 8, 202626.1226.1225.8725.87-0.96%12,636
Sep 4, 202626.0426.1526.0426.12+0.18%5,090
Sep 3, 202626.0026.1625.9626.07-0.66%12,739
Sep 2, 202626.1426.2726.0926.25+1.25%55,077
Aug 31, 202626.1326.1625.9225.92-0.80%113,759
Aug 28, 202626.0526.1525.9726.13+0.56%2,467
Aug 27, 202625.9925.9925.9925.99+0.45%313
Aug 26, 202625.8025.9025.8025.87+0.24%11,361
Aug 25, 202625.8525.9625.8125.81-0.70%14,087
Aug 24, 202625.9825.9925.9425.99-0.43%1,985
Aug 21, 202626.0826.1126.0726.10+0.78%2,824
Aug 20, 202625.9025.9525.9025.90+0.82%4,659
Aug 19, 202625.7725.9225.6925.69-1.17%4,151
Aug 18, 202626.2026.2025.9925.99-0.82%4,133
Aug 17, 202626.1026.2226.0726.21+0.57%4,449
Aug 14, 202626.0126.0926.0026.06+0.17%3,598
Aug 13, 202625.9526.1525.9526.02-0.39%3,908
Aug 12, 202626.0926.1726.0926.12+0.28%1,971
Aug 11, 202626.0726.0726.0526.05-0.32%3,957
Aug 10, 202625.9926.1325.9726.13+1.64%10,340
Aug 7, 202625.7725.7825.7125.71-0.05%8,332
Aug 6, 202625.6825.7625.6825.72+0.62%8,188
Aug 5, 202625.5725.5725.5625.56+0.05%1,163
Aug 4, 202625.5025.5525.5025.55+0.28%1,905
Aug 3, 202625.4025.5325.3025.48-2.19%47,946
Jul 31, 202625.7326.0525.6626.05+1.66%159,550
Jul 30, 202625.6125.6325.5025.63-0.61%2,807
Jul 29, 202625.8925.9425.7825.78-0.05%5,190
Jul 28, 202625.5625.8525.5625.80-0.66%2,307
Jul 27, 202625.9025.9725.9025.97-0.46%478
Jul 24, 202626.0726.1526.0726.09-0.16%1,229
Jul 23, 202626.2026.2326.1326.13+0.15%25,785
Jul 22, 202626.1126.1226.0626.09+0.21%19,497
Jul 21, 202625.8026.7525.8026.04+1.26%6,665
Jul 20, 202625.7025.7625.7025.71+0.22%2,709
Jul 17, 202625.6125.6625.6025.65-0.06%74,792
Jul 16, 202625.6926.2725.6725.67-0.37%204,478
Jul 15, 202625.7525.7725.6725.77-0.12%1,548
Jul 14, 202625.7525.8025.7125.80+0.18%1,385
Jul 13, 202625.6825.7725.6825.75+0.28%43,491
Jul 10, 202625.4225.7825.2525.68+0.00%7,777
Jul 9, 202626.2126.2125.6125.68+0.15%70,461
Jul 8, 202626.5426.5425.4925.64+0.49%6,745
Jul 7, 202625.4525.5425.4025.52+0.14%8,745
Jul 6, 202625.4625.5525.4625.48+0.95%3,932
Jul 2, 202625.3025.3025.2025.24-0.71%35,858
Jul 1, 202625.4525.4625.3725.42-0.82%29,881
Jun 30, 202625.3925.6325.3925.63+1.39%143,373
Jun 29, 202625.2325.3225.1925.28+0.67%11,966
Jun 26, 202625.0325.1625.0325.11-0.61%8,100
Jun 25, 202625.2125.2925.2125.27-0.10%40,351
Jun 24, 202625.3525.3825.2325.29-0.49%6,342
Jun 23, 202625.4025.4825.3725.41-1.31%50,558
Jun 22, 202625.7825.7825.7125.75-0.01%12,997
Jun 18, 202625.5825.7525.5825.75+1.00%8,650
Jun 17, 202625.5625.5625.5025.50+0.06%3,475
Jun 16, 202625.5625.5925.4325.48-0.85%28,575
Jun 15, 202625.6525.7325.6325.70+0.26%26,015
Jun 12, 202625.6325.6725.6325.63+0.41%2,089
Jun 11, 202625.6325.7225.5125.53-0.35%13,400
Jun 10, 202625.6125.7025.5825.62+0.27%12,369
Jun 9, 202625.7225.7225.4525.55-0.43%12,093
Jun 8, 202625.6425.7325.6225.66+0.63%3,146
Jun 5, 202626.0026.0025.4725.50-2.01%7,342
Jun 4, 202625.8826.0225.8826.02-0.40%2,601
Jun 3, 202626.1026.1326.0526.12+0.09%2,981
Jun 2, 202625.9826.1025.9526.10+0.00%3,764
Jun 1, 202626.1626.1625.9626.10+0.23%110,647
May 29, 202625.7426.0425.7326.04+0.91%170,856
May 28, 202625.7225.8025.7025.80+0.15%3,276
May 27, 202625.8025.8225.7225.77-0.62%22,308
May 26, 202625.8825.9625.8125.92+0.17%4,490
May 22, 202625.8425.9725.8425.88-0.06%6,611
May 21, 202625.8125.9825.8125.90+0.28%5,548
May 20, 202625.8625.9325.7725.82-0.67%7,832
May 19, 202625.9726.0525.9526.00+0.14%21,597
May 18, 202625.8826.0525.8825.96+0.14%19,177
May 15, 202626.0026.0025.8725.93+0.04%32,981
May 14, 202625.8025.9225.8025.92+0.33%8,343
May 13, 202625.7825.8625.7825.83+0.31%94,461
May 12, 202625.7225.7925.6425.75+0.06%1,882
May 11, 202625.6525.7925.6525.74+1.06%2,857
May 8, 202625.3725.5025.3725.46+0.33%5,817
May 7, 202625.2125.3925.1725.38+0.15%6,643
May 6, 202625.4825.4825.2525.34-0.91%18,672
May 5, 202625.5625.5925.5425.57+0.18%8,381
May 4, 202625.4725.5625.4725.53+0.31%1,861
May 1, 202625.3925.4625.3825.45-1.01%265,479
Apr 30, 202625.3326.4225.3025.71-0.45%145,724
Apr 29, 202625.7625.8625.7325.83+1.20%54,853
Apr 28, 202625.4625.5425.4625.52+0.30%12,783
Apr 27, 202625.4325.4825.4225.44+0.43%2,507
Apr 24, 202625.3125.3525.2925.34+0.15%8,268
Apr 23, 202625.2725.8425.2325.30+0.15%108,721
Apr 22, 202625.2125.3025.2125.26+0.31%2,242
Apr 21, 202625.0925.1825.0925.18+0.37%1,586
Apr 20, 202625.0725.1225.0725.09+0.88%1,867
Apr 17, 202624.8324.8824.8324.87-1.50%1,789
Apr 16, 202625.3725.3725.1825.25+0.48%2,993
Apr 15, 202625.1925.1925.1325.13-0.14%90,846
Apr 14, 202625.2025.2125.1525.16-0.46%3,301
Apr 13, 202625.3025.3325.2825.28+0.46%1,933
Apr 10, 202625.2025.2325.1325.16+0.14%2,283
Apr 9, 202625.1625.1625.0525.13+0.28%1,792
Apr 8, 202624.9425.0624.9425.06-0.81%1,982
Apr 7, 202625.4025.4025.2725.27-0.04%73,157
Apr 6, 202625.2925.3325.2625.28+0.30%2,898
Apr 2, 202625.2225.2225.2025.20+0.42%1,178
Apr 1, 202625.0825.1025.0425.10-0.81%7,792
Mar 31, 202625.0027.3924.9325.30+1.07%119,788
Mar 30, 202624.9325.0324.9325.03+0.08%72,970
Mar 27, 202624.9825.1024.9325.01+1.24%7,201
Mar 26, 202624.6824.7024.6824.70+0.04%693
Mar 25, 202624.7024.7024.5824.69+0.56%2,977
Mar 24, 202624.5524.5524.5524.55+0.48%73
Mar 23, 202624.5024.5024.4424.44-1.06%1,007
Mar 20, 202624.9524.9524.7024.70-0.25%1,494
Mar 19, 202624.8424.8424.7024.76-2.26%4,172
Mar 18, 202625.3325.3325.3325.33-1.37%145
Mar 17, 202625.7325.7525.6925.69+0.72%2,917
Mar 16, 202625.5625.5725.5025.50+0.65%468
Mar 13, 202626.8528.2125.3225.34-0.92%15,840
Mar 12, 202625.6325.6325.5625.57+0.26%1,612
Mar 11, 202625.4725.5125.4325.51-0.17%663
Mar 10, 202625.6625.6925.5525.55+0.29%26,956
Mar 9, 202625.6825.7525.4825.48-0.15%17,586
Mar 6, 202625.1225.6025.1025.52+2.02%1,823
Mar 5, 202625.2725.2724.8925.01-1.20%6,615
Mar 4, 202625.1325.3225.1025.32+1.18%8,166
Mar 3, 202625.0025.1124.7425.02-3.58%2,081
Mar 2, 202625.8626.7425.7025.95-0.43%10,930
Feb 27, 202625.9426.8425.9426.06+1.25%13,969
Feb 26, 202625.6125.7825.5225.74-0.23%8,082
Feb 25, 202625.8928.4725.7725.80+0.34%17,991
Feb 24, 202625.8325.8325.7025.71+0.54%1,844
Feb 23, 202625.6627.3425.5625.58-0.03%15,694
Feb 20, 202625.5825.5825.5825.58+1.23%111
Feb 19, 202625.2725.2725.2725.27-2

Daily open, high, low, close and volume for Simplify DBi CTA Managed Futures Index ETF (SDMF). Showing 174 trading days. Unadjusted prices.