Skip to main content
logo
Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
26.48
-0.29 (-1.09%)
Jan 16, 2026, 4:00 PM EST - Market closed

CAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202626.6826.6826.4826.4826.48-1.09%867
Jan 15, 202626.7726.7826.7726.7726.770.79%729
Jan 14, 202626.5826.5926.5626.5626.56-0.19%1,811
Jan 13, 202626.6526.6826.5626.6126.61-2.34%5,678
Jan 12, 202627.1927.2627.1927.2527.252.48%1,230
Jan 9, 202626.4826.5926.4826.5926.591.80%756
Jan 8, 202626.1226.1226.1226.1226.120.54%56
Jan 7, 202626.0726.1125.9825.9825.98-0.54%1,131
Jan 6, 202626.1126.1226.0426.1226.122.00%1,310
Jan 5, 202625.4025.6125.4025.6125.611.16%902
Jan 2, 202625.3725.3725.3025.3125.311.54%1,512
Dec 31, 202524.9624.9724.9024.9324.93-0.14%3,294
Dec 30, 202524.9324.9624.9324.9624.96-0.02%684
Dec 29, 202525.0725.0724.9624.9724.97-0.94%366
Dec 26, 202525.2525.2525.2025.2025.200.55%674
Dec 24, 202525.0725.0725.0725.0725.072.44%117
Dec 23, 202524.2824.4724.1924.4724.47-29.53%4,798
Dec 22, 202534.6234.7534.6234.7224.221.31%4,647
Dec 19, 202534.1934.3134.1534.2723.911.16%1,992
Dec 18, 202533.8833.8833.8833.8823.641.18%3
Dec 17, 202533.4933.4933.4933.4923.360.61%104
Dec 16, 202533.3333.3333.2533.2823.22-1.35%424
Dec 15, 202533.8333.8333.7433.7423.54-0.28%1,203
Dec 12, 202533.8433.8433.8433.8423.60-0.37%74
Dec 11, 202534.0134.0133.9633.9623.69-1.32%216
Dec 10, 202534.1534.4234.1534.4224.011.15%2,084
Dec 9, 202534.0234.0234.0234.0223.74-0.68%41
Dec 8, 202534.2834.2834.2634.2623.900.62%153
Dec 5, 202534.0534.0534.0534.0523.751.45%10
Dec 4, 202533.5633.5633.5633.5623.41-0.22%23
Dec 3, 202533.6433.6433.6433.6423.46-0.28%11
Dec 2, 202533.7333.7333.7333.7323.53-1.14%15
Dec 1, 202534.1234.1234.1234.1223.800.18%4
Nov 28, 202534.0634.0634.0634.0623.761.02%89
Nov 26, 202533.7833.8233.7133.7123.520.40%1,963
Nov 25, 202533.5833.5833.5833.5823.421.77%51
Nov 24, 202532.9932.9932.9932.9923.021.67%1
Nov 21, 202532.4532.4532.4532.4522.64-3.83%17
Nov 20, 202533.7433.7433.7433.7422.84-2.40%54
Nov 19, 202534.5734.5734.5734.5723.40-1.02%103
Nov 18, 202534.9334.9334.9334.9323.64-1.24%1
Nov 17, 202535.3735.3735.3735.3723.94-0.34%428
Nov 14, 202535.4935.4935.4935.4924.02-1.25%4
Nov 13, 202535.9435.9435.9435.9424.330.67%-
Nov 12, 202535.7035.7035.7035.7024.16-0.64%3
Nov 11, 202535.9335.9335.9335.9324.32-0.52%3
Nov 10, 202536.1136.1136.1136.1124.451.61%23
Nov 7, 202535.5435.5435.5435.5424.06-0.43%4
Nov 6, 202535.6035.7035.6035.7024.160.52%404
Nov 5, 202535.5135.5135.5135.5124.041.64%64