Skip to main content
logo
Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
27.10
+0.24 (0.88%)
Feb 27, 2026, 4:00 PM EST - Market closed

CAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202627.1027.1027.1027.10-0.89%53
Feb 26, 202627.0027.0026.7426.8626.86-0.91%478
Feb 25, 202627.1127.1127.1127.1127.101.96%35
Feb 24, 202626.5326.5926.5326.5926.58-0.43%438
Feb 23, 202626.7126.7126.7026.7026.55-0.30%368
Feb 20, 202626.3926.8226.3926.7826.630.84%784
Feb 19, 202626.5626.5626.5626.5626.41-0.49%25
Feb 18, 202626.6926.6926.6926.6926.540.66%110
Feb 17, 202626.3926.5626.3926.5126.360.69%2,684
Feb 13, 202626.3226.3326.3126.3326.18-0.29%941
Feb 12, 202626.4226.4526.3826.4126.26-0.47%815
Feb 11, 202626.4326.5426.4326.5326.38-0.23%445
Feb 10, 202626.6626.6826.5926.5926.44-0.55%865
Feb 9, 202626.7426.7426.7026.7426.591.58%1,027
Feb 6, 202626.3226.3226.3226.3226.182.46%226
Feb 5, 202625.7025.7025.6625.6925.55-1.72%1,507
Feb 4, 202626.1426.1426.1426.1425.99-0.13%186
Feb 3, 202626.2826.2826.1726.1726.021.72%487
Feb 2, 202625.8525.8525.7325.7325.59-2.12%2,793
Jan 30, 202626.4226.4226.2926.2926.14-1.72%765
Jan 29, 202626.6526.7526.6526.7526.60-0.59%3,068
Jan 28, 202626.9426.9426.8626.9126.75-0.48%1,268
Jan 27, 202626.9127.0426.8827.0426.88-0.07%1,081
Jan 26, 202627.0727.1127.0527.0526.70-0.74%1,464
Jan 23, 202627.1327.2527.1327.2526.901.21%661
Jan 22, 202627.0227.0226.9326.9326.580.62%735
Jan 21, 202626.6626.8226.6626.7626.422.06%1,188
Jan 20, 202626.4026.4026.2226.2225.88-0.96%731
Jan 16, 202626.6826.6826.4826.4826.13-1.09%867
Jan 15, 202626.7726.7826.7726.7726.420.79%729
Jan 14, 202626.5826.5926.5626.5626.21-0.19%1,811
Jan 13, 202626.6526.6826.5626.6126.27-2.34%5,678
Jan 12, 202627.1927.2627.1927.2526.892.48%1,230
Jan 9, 202626.4826.5926.4826.5926.241.80%756
Jan 8, 202626.1226.1226.1226.1225.780.54%56
Jan 7, 202626.0726.1125.9825.9825.64-0.54%1,131
Jan 6, 202626.1126.1226.0426.1225.782.00%1,310
Jan 5, 202625.4025.6125.4025.6125.281.16%902
Jan 2, 202625.3725.3725.3025.3124.991.54%1,512
Dec 31, 202524.9624.9724.9024.9324.61-0.14%3,294
Dec 30, 202524.9324.9624.9324.9624.64-0.02%684
Dec 29, 202525.0725.0724.9624.9724.64-0.94%366
Dec 26, 202525.2525.2525.2025.2024.880.55%674
Dec 24, 202525.0725.0725.0725.0724.742.44%117
Dec 23, 202524.2824.4724.1924.4724.15-29.53%4,798
Dec 22, 202534.6234.7534.6234.7223.911.31%4,647
Dec 19, 202534.1934.3134.1534.2723.601.16%1,992
Dec 18, 202533.8833.8833.8833.8823.331.18%3
Dec 17, 202533.4933.4933.4933.4923.060.61%104
Dec 16, 202533.3333.3333.2533.2822.92-1.35%424