Skip to main content
logo
Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
25.20
+0.13 (0.53%)
Dec 26, 2025, 4:00 PM EST - Market closed

CAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 4, 202534.9434.9434.9434.9423.65-2.07%12
Nov 3, 202535.6835.6835.6835.6824.15-0.01%-
Oct 31, 202535.6235.6835.6235.6824.15-0.37%809
Oct 30, 202535.8135.8135.8135.8124.24-2.02%-
Oct 29, 202536.5536.5536.5536.5524.74-0.94%53
Oct 28, 202536.2136.9036.2136.9024.981.50%175
Oct 27, 202536.3536.3536.3536.3524.602.66%35
Oct 24, 202535.4135.4135.4135.4123.972.25%46
Oct 23, 202534.6334.6334.6334.6323.440.99%149
Oct 22, 202534.2934.2934.2934.2923.21-0.56%47
Oct 21, 202534.4834.4834.4834.4823.340.32%198
Oct 20, 202534.3234.3734.3234.3723.271.23%353
Oct 17, 202533.9533.9533.9533.9522.98-1.72%52
Oct 16, 202534.5534.5534.5534.5523.39-0.75%89