Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
27.40
+0.20 (0.73%)
Feb 21, 2025, 1:32 PM EST - Market closed
CAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 27.65 | 27.65 | 27.40 | 27.40 | 27.40 | 0.73% | 375 |
| Feb 20, 2025 | 27.17 | 27.22 | 27.17 | 27.20 | 27.20 | 0.92% | 201 |
| Feb 19, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.20% | 73 |
| Feb 18, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.18% | 86 |
| Feb 14, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.58% | 3 |
| Feb 13, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -1.17% | 61 |
| Feb 12, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.60% | 1 |
| Feb 11, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.90% | 6 |
| Feb 10, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.58% | - |
| Feb 7, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.33% | 2 |
| Feb 6, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2.66% | 2 |
| Feb 5, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.81% | 38 |
| Feb 4, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.48% | - |
| Feb 3, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.09% | - |
| Jan 31, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.56% | 5 |
| Jan 30, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.63% | - |
| Jan 29, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.10% | 45 |
| Jan 28, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.35% | 45 |
| Jan 27, 2025 | 25.89 | 25.89 | 25.64 | 25.64 | 25.64 | -0.26% | 425 |
| Jan 24, 2025 | 25.65 | 25.71 | 25.59 | 25.71 | 25.71 | 0.68% | 1,122 |
| Jan 23, 2025 | 25.50 | 25.54 | 25.50 | 25.54 | 25.54 | -0.46% | 1,046 |
| Jan 22, 2025 | 26.40 | 26.40 | 25.65 | 25.65 | 25.65 | 1.65% | 6,558 |
| Jan 21, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.11% | 2 |
| Jan 17, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.60% | 29 |
| Jan 16, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.61% | 2 |
| Jan 15, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.04% | 4 |