Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
25.59
+0.08 (0.31%)
At close: Apr 9, 2026
CAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 25.36 | 25.59 | 25.36 | 25.59 | 25.59 | 0.31% | 485 |
| Apr 8, 2026 | 25.45 | 25.52 | 25.45 | 25.52 | 25.51 | 4.91% | 829 |
| Apr 7, 2026 | 24.24 | 24.32 | 24.23 | 24.32 | 24.32 | 0.40% | 595 |
| Apr 6, 2026 | 24.27 | 24.28 | 24.17 | 24.23 | 24.23 | -1.15% | 963 |
| Apr 2, 2026 | 24.45 | 24.51 | 24.45 | 24.51 | 24.51 | -0.77% | 404 |
| Apr 1, 2026 | 24.66 | 24.70 | 24.66 | 24.70 | 24.70 | 0.15% | 571 |
| Mar 31, 2026 | 24.40 | 24.66 | 24.40 | 24.66 | 24.66 | 0.94% | 936 |
| Mar 30, 2026 | 24.45 | 24.45 | 24.41 | 24.43 | 24.43 | 0.94% | 801 |
| Mar 27, 2026 | 24.27 | 24.27 | 24.21 | 24.21 | 24.20 | 0.56% | 321 |
| Mar 26, 2026 | 24.20 | 24.28 | 24.07 | 24.07 | 24.07 | -2.76% | 1,627 |
| Mar 25, 2026 | 24.71 | 24.76 | 24.71 | 24.76 | 24.66 | 2.51% | 516 |
| Mar 24, 2026 | 24.19 | 24.19 | 24.15 | 24.15 | 24.05 | 0.47% | 521 |
| Mar 23, 2026 | 23.97 | 24.04 | 23.97 | 24.04 | 23.94 | -1.34% | 276 |
| Mar 20, 2026 | 24.62 | 24.62 | 24.34 | 24.36 | 24.26 | -3.21% | 3,449 |
| Mar 19, 2026 | 25.04 | 25.17 | 25.04 | 25.17 | 25.07 | -0.62% | 1,532 |
| Mar 18, 2026 | 25.51 | 25.51 | 25.33 | 25.33 | 25.23 | -1.05% | 842 |
| Mar 17, 2026 | 25.61 | 25.61 | 25.60 | 25.60 | 25.49 | -1.33% | 837 |
| Mar 16, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.84 | 0.20% | 126 |
| Mar 13, 2026 | 26.16 | 26.16 | 25.89 | 25.89 | 25.79 | -1.01% | 1,016 |
| Mar 12, 2026 | 26.18 | 26.18 | 26.14 | 26.15 | 26.05 | -0.92% | 1,308 |
| Mar 11, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.29 | 0.16% | 19 |
| Mar 10, 2026 | 26.54 | 26.54 | 26.34 | 26.35 | 26.25 | 1.08% | 550 |
| Mar 9, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 25.97 | 0.80% | 34 |
| Mar 6, 2026 | 25.84 | 25.87 | 25.84 | 25.87 | 25.76 | 0.11% | 237 |
| Mar 5, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.73 | -0.57% | 203 |
| Mar 4, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.88 | 1.62% | 85 |
| Mar 3, 2026 | 25.72 | 25.72 | 25.57 | 25.57 | 25.47 | -4.96% | 2,303 |
| Mar 2, 2026 | 26.87 | 26.91 | 26.86 | 26.91 | 26.80 | -0.70% | 2,131 |
| Feb 27, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.99 | 0.89% | 53 |
| Feb 26, 2026 | 27.00 | 27.00 | 26.74 | 26.86 | 26.75 | -0.91% | 478 |
| Feb 25, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.00 | 1.96% | 35 |
| Feb 24, 2026 | 26.53 | 26.59 | 26.53 | 26.59 | 26.48 | -0.43% | 438 |
| Feb 23, 2026 | 26.71 | 26.71 | 26.70 | 26.70 | 26.44 | -0.30% | 368 |
| Feb 20, 2026 | 26.39 | 26.82 | 26.39 | 26.78 | 26.52 | 0.84% | 784 |
| Feb 19, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.30 | -0.49% | 25 |
| Feb 18, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.43 | 0.66% | 110 |
| Feb 17, 2026 | 26.39 | 26.56 | 26.39 | 26.51 | 26.25 | 0.69% | 2,684 |
| Feb 13, 2026 | 26.32 | 26.33 | 26.31 | 26.33 | 26.08 | -0.29% | 941 |
| Feb 12, 2026 | 26.42 | 26.45 | 26.38 | 26.41 | 26.15 | -0.47% | 815 |
| Feb 11, 2026 | 26.43 | 26.54 | 26.43 | 26.53 | 26.28 | -0.23% | 445 |
| Feb 10, 2026 | 26.66 | 26.68 | 26.59 | 26.59 | 26.33 | -0.55% | 865 |
| Feb 9, 2026 | 26.74 | 26.74 | 26.70 | 26.74 | 26.48 | 1.58% | 1,027 |
| Feb 6, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.07 | 2.46% | 226 |
| Feb 5, 2026 | 25.70 | 25.70 | 25.66 | 25.69 | 25.44 | -1.72% | 1,507 |
| Feb 4, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 25.89 | -0.13% | 186 |
| Feb 3, 2026 | 26.28 | 26.28 | 26.17 | 26.17 | 25.92 | 1.72% | 487 |
| Feb 2, 2026 | 25.85 | 25.85 | 25.73 | 25.73 | 25.48 | -2.12% | 2,793 |
| Jan 30, 2026 | 26.42 | 26.42 | 26.29 | 26.29 | 26.04 | -1.72% | 765 |
| Jan 29, 2026 | 26.65 | 26.75 | 26.65 | 26.75 | 26.49 | -0.59% | 3,068 |
| Jan 28, 2026 | 26.94 | 26.94 | 26.86 | 26.91 | 26.65 | -0.48% | 1,268 |