Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
35.36
-0.12 (-0.34%)
At close: Nov 17, 2025, 4:00 PM EST
35.36
0.00 (0.00%)
After-hours: Nov 17, 2025, 8:00 PM EST
CAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 35.36 | 35.36 | 35.36 | 35.37 | - | -0.34% | 428 |
| Nov 14, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -1.25% | 4 |
| Nov 13, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.93 | 0.67% | - |
| Nov 12, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.64% | 3 |
| Nov 11, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.52% | 3 |
| Nov 10, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 1.61% | 23 |
| Nov 7, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -0.43% | 4 |
| Nov 6, 2025 | 35.60 | 35.70 | 35.60 | 35.70 | 35.70 | 0.52% | 404 |
| Nov 5, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 1.64% | 64 |
| Nov 4, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -2.07% | 12 |
| Nov 3, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.01% | - |
| Oct 31, 2025 | 35.62 | 35.68 | 35.62 | 35.68 | 35.68 | -0.37% | 809 |
| Oct 30, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -2.02% | - |
| Oct 29, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.94% | 53 |
| Oct 28, 2025 | 36.21 | 36.90 | 36.21 | 36.90 | 36.89 | 1.50% | 175 |
| Oct 27, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 2.66% | 35 |
| Oct 24, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.40 | 2.25% | 46 |
| Oct 23, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.99% | 149 |
| Oct 22, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.56% | 47 |
| Oct 21, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.32% | 198 |
| Oct 20, 2025 | 34.32 | 34.37 | 34.32 | 34.37 | 34.37 | 1.23% | 353 |
| Oct 17, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -1.72% | 52 |
| Oct 16, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.75% | 89 |
| Oct 15, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 1.46% | 388 |
| Oct 14, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -1.70% | 7 |
| Oct 13, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 4.36% | 29 |
| Oct 10, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -5.30% | 41 |
| Oct 9, 2025 | 35.40 | 35.40 | 35.23 | 35.31 | 35.31 | -0.18% | 705 |
| Oct 8, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.29% | 127 |
| Oct 7, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.63% | 91 |
| Oct 6, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.25% | 92 |
| Oct 3, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.40% | 50 |
| Oct 2, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.45% | 69 |
| Oct 1, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.27% | 32 |
| Sep 30, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 1.00% | 131 |
| Sep 29, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 2.00% | 106 |
| Sep 26, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -1.11% | 741 |
| Sep 25, 2025 | 34.55 | 34.64 | 34.55 | 34.64 | 34.64 | -1.69% | 136 |
| Sep 24, 2025 | 35.32 | 35.32 | 35.24 | 35.24 | 34.74 | 0.11% | 170 |
| Sep 23, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.70 | -0.77% | 574 |
| Sep 22, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 34.96 | 1.09% | 84 |
| Sep 19, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 34.59 | -0.35% | 5 |
| Sep 18, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 34.71 | -1.39% | 27 |
| Sep 17, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.20 | 0.78% | 84 |
| Sep 16, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 34.93 | 0.18% | 4 |
| Sep 15, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 34.86 | 0.45% | 44 |
| Sep 12, 2025 | 35.17 | 35.21 | 35.17 | 35.21 | 34.71 | -1.01% | 284 |
| Sep 11, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.06 | 4.55% | 84 |
| Sep 10, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 33.53 | 0.06% | 15 |
| Sep 9, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.51 | -0.88% | - |