Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
25.61
-0.77 (-2.90%)
Mar 28, 2025, 10:07 AM EDT - Market closed
CAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.93 | 25.93 | 25.62 | 25.62 | 25.62 | -2.90% | 2,542 |
| Mar 27, 2025 | 26.31 | 26.38 | 26.31 | 26.38 | 26.38 | 0.57% | 2,316 |
| Mar 26, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.21% | 8 |
| Mar 25, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.53% | 18 |
| Mar 24, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.15% | 36 |
| Mar 21, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.49% | 21 |
| Mar 20, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -1.25% | 69 |
| Mar 19, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.04% | 22 |
| Mar 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.78% | 138 |
| Mar 17, 2025 | 27.24 | 27.41 | 27.10 | 27.41 | 27.41 | -0.86% | 40,041 |
| Mar 14, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 4.12% | 15 |
| Mar 13, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.29% | 33 |
| Mar 12, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.02% | 17 |
| Mar 11, 2025 | 26.46 | 26.63 | 26.46 | 26.63 | 26.63 | 1.41% | 126 |
| Mar 10, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -2.34% | 6 |
| Mar 7, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.06% | 26 |
| Mar 6, 2025 | 27.10 | 27.10 | 26.87 | 26.87 | 26.87 | 1.11% | 223 |
| Mar 5, 2025 | 22.55 | 26.58 | 22.55 | 26.58 | 26.58 | 2.06% | 842 |
| Mar 4, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.97% | 129 |
| Mar 3, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -1.20% | 38 |
| Feb 28, 2025 | 26.14 | 26.14 | 26.11 | 26.11 | 26.11 | -2.61% | 208 |
| Feb 27, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -1.28% | 5 |
| Feb 26, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.98% | 3 |
| Feb 25, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.80% | 5 |
| Feb 24, 2025 | 27.31 | 27.31 | 27.11 | 27.11 | 27.11 | -1.05% | 1,672 |
| 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 |