Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
24.37
-0.80 (-3.18%)
Mar 20, 2026, 2:22 PM EDT - Market open
CAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 24.62 | 24.62 | 24.62 | 24.54 | - | -2.50% | 568 |
| Mar 19, 2026 | 25.04 | 25.17 | 25.04 | 25.17 | 25.17 | -0.62% | 1,532 |
| Mar 18, 2026 | 25.51 | 25.51 | 25.33 | 25.33 | 25.33 | -1.05% | 842 |
| Mar 17, 2026 | 25.61 | 25.61 | 25.60 | 25.60 | 25.60 | -1.33% | 837 |
| Mar 16, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.20% | 126 |
| Mar 13, 2026 | 26.16 | 26.16 | 25.89 | 25.89 | 25.89 | -1.01% | 1,016 |
| Mar 12, 2026 | 26.18 | 26.18 | 26.14 | 26.15 | 26.15 | -0.92% | 1,308 |
| Mar 11, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.16% | 19 |
| Mar 10, 2026 | 26.54 | 26.54 | 26.34 | 26.35 | 26.35 | 1.08% | 550 |
| Mar 9, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.80% | 34 |
| Mar 6, 2026 | 25.84 | 25.87 | 25.84 | 25.87 | 25.87 | 0.11% | 237 |
| Mar 5, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.57% | 203 |
| Mar 4, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.62% | 85 |
| Mar 3, 2026 | 25.72 | 25.72 | 25.57 | 25.57 | 25.57 | -4.96% | 2,303 |
| Mar 2, 2026 | 26.87 | 26.91 | 26.86 | 26.91 | 26.91 | -0.70% | 2,131 |
| Feb 27, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.89% | 53 |
| Feb 26, 2026 | 27.00 | 27.00 | 26.74 | 26.86 | 26.86 | -0.91% | 478 |
| Feb 25, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.10 | 1.96% | 35 |
| Feb 24, 2026 | 26.53 | 26.59 | 26.53 | 26.59 | 26.58 | -0.43% | 438 |
| Feb 23, 2026 | 26.71 | 26.71 | 26.70 | 26.70 | 26.55 | -0.30% | 368 |
| Feb 20, 2026 | 26.39 | 26.82 | 26.39 | 26.78 | 26.63 | 0.84% | 784 |
| Feb 19, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.41 | -0.49% | 25 |
| Feb 18, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.54 | 0.66% | 110 |
| Feb 17, 2026 | 26.39 | 26.56 | 26.39 | 26.51 | 26.36 | 0.69% | 2,684 |
| Feb 13, 2026 | 26.32 | 26.33 | 26.31 | 26.33 | 26.18 | -0.29% | 941 |
| Feb 12, 2026 | 26.42 | 26.45 | 26.38 | 26.41 | 26.26 | -0.47% | 815 |
| Feb 11, 2026 | 26.43 | 26.54 | 26.43 | 26.53 | 26.38 | -0.23% | 445 |
| Feb 10, 2026 | 26.66 | 26.68 | 26.59 | 26.59 | 26.44 | -0.55% | 865 |
| Feb 9, 2026 | 26.74 | 26.74 | 26.70 | 26.74 | 26.59 | 1.58% | 1,027 |
| Feb 6, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.18 | 2.46% | 226 |
| Feb 5, 2026 | 25.70 | 25.70 | 25.66 | 25.69 | 25.55 | -1.72% | 1,507 |
| Feb 4, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 25.99 | -0.13% | 186 |
| Feb 3, 2026 | 26.28 | 26.28 | 26.17 | 26.17 | 26.02 | 1.72% | 487 |
| Feb 2, 2026 | 25.85 | 25.85 | 25.73 | 25.73 | 25.59 | -2.12% | 2,793 |
| Jan 30, 2026 | 26.42 | 26.42 | 26.29 | 26.29 | 26.14 | -1.72% | 765 |
| Jan 29, 2026 | 26.65 | 26.75 | 26.65 | 26.75 | 26.60 | -0.59% | 3,068 |
| Jan 28, 2026 | 26.94 | 26.94 | 26.86 | 26.91 | 26.75 | -0.48% | 1,268 |
| Jan 27, 2026 | 26.91 | 27.04 | 26.88 | 27.04 | 26.88 | -0.07% | 1,081 |
| Jan 26, 2026 | 27.07 | 27.11 | 27.05 | 27.05 | 26.70 | -0.74% | 1,464 |
| Jan 23, 2026 | 27.13 | 27.25 | 27.13 | 27.25 | 26.90 | 1.21% | 661 |
| Jan 22, 2026 | 27.02 | 27.02 | 26.93 | 26.93 | 26.58 | 0.62% | 735 |
| Jan 21, 2026 | 26.66 | 26.82 | 26.66 | 26.76 | 26.42 | 2.06% | 1,188 |
| Jan 20, 2026 | 26.40 | 26.40 | 26.22 | 26.22 | 25.88 | -0.96% | 731 |
| Jan 16, 2026 | 26.68 | 26.68 | 26.48 | 26.48 | 26.13 | -1.09% | 867 |
| Jan 15, 2026 | 26.77 | 26.78 | 26.77 | 26.77 | 26.42 | 0.79% | 729 |
| Jan 14, 2026 | 26.58 | 26.59 | 26.56 | 26.56 | 26.21 | -0.19% | 1,811 |
| Jan 13, 2026 | 26.65 | 26.68 | 26.56 | 26.61 | 26.27 | -2.34% | 5,678 |
| Jan 12, 2026 | 27.19 | 27.26 | 27.19 | 27.25 | 26.89 | 2.48% | 1,230 |
| Jan 9, 2026 | 26.48 | 26.59 | 26.48 | 26.59 | 26.24 | 1.80% | 756 |
| Jan 8, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 25.78 | 0.54% | 56 |