Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
28.17
-0.37 (-1.31%)
May 28, 2025, 4:00 PM - Market closed
CAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -1.30% | 53 |
| May 27, 2025 | 28.32 | 28.54 | 28.32 | 28.54 | 28.54 | 1.91% | 763 |
| May 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.77% | 23 |
| May 22, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.91% | 1,188 |
| May 21, 2025 | 28.86 | 28.92 | 28.77 | 28.77 | 28.77 | -1.35% | 1,188 |
| May 20, 2025 | 29.28 | 29.28 | 29.16 | 29.16 | 29.16 | -1.05% | 123 |
| May 19, 2025 | 29.31 | 29.47 | 29.30 | 29.47 | 29.47 | 0.65% | 1,620 |
| May 16, 2025 | 28.91 | 29.28 | 28.81 | 29.28 | 29.28 | 1.23% | 2,157 |
| May 15, 2025 | 28.78 | 28.99 | 28.78 | 28.93 | 28.93 | -1.62% | 1,789 |
| May 14, 2025 | 29.37 | 29.40 | 29.37 | 29.40 | 29.40 | -0.38% | 481 |
| May 13, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 2.04% | 111 |
| May 12, 2025 | 28.65 | 28.92 | 28.65 | 28.92 | 28.92 | 5.09% | 2,718 |
| May 9, 2025 | 27.55 | 27.55 | 27.52 | 27.52 | 27.52 | -1.52% | 221 |
| May 8, 2025 | 28.00 | 28.10 | 27.95 | 27.95 | 27.95 | 1.51% | 494 |
| May 7, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.96% | 34 |
| May 6, 2025 | 27.78 | 27.80 | 27.78 | 27.80 | 27.80 | 1.43% | 239 |
| May 5, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -1.07% | 317 |
| May 2, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 3.24% | 156 |
| May 1, 2025 | 27.10 | 27.10 | 26.83 | 26.83 | 26.83 | -0.07% | 239 |
| Apr 30, 2025 | 26.71 | 26.85 | 26.71 | 26.85 | 26.85 | 0.60% | 188 |
| Apr 29, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.29% | 1 |
| Apr 28, 2025 | 26.60 | 26.61 | 26.55 | 26.61 | 26.61 | -0.74% | 215 |
| Apr 25, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.24% | 4 |
| Apr 24, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 2.36% | - |
| Apr 23, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.23% | - |
| Apr 22, 2025 | 26.16 | 26.20 | 26.16 | 26.20 | 26.20 | 1.19% | 298 |
| Apr 21, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1.65% | 1 |
| Apr 17, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.31% | - |
| Apr 16, 2025 | 25.58 | 25.58 | 25.55 | 25.55 | 25.55 | -1.44% | 130 |
| Apr 15, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.51% | 22 |
| Apr 14, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.16% | 10 |
| Apr 11, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.68% | 24 |
| Apr 10, 2025 | 24.82 | 25.33 | 24.82 | 25.33 | 25.33 | 2.87% | 103 |
| Apr 9, 2025 | 23.08 | 24.80 | 22.79 | 24.62 | 24.62 | 12.26% | 1,658 |
| Apr 8, 2025 | 22.83 | 22.83 | 21.93 | 21.93 | 21.93 | -2.56% | 230 |
| Apr 7, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -9.31% | 519 |
| Apr 4, 2025 | 23.41 | 24.82 | 23.41 | 24.82 | 24.82 | 0.58% | 318 |
| Apr 3, 2025 | 25.00 | 25.00 | 24.68 | 24.68 | 24.68 | -4.75% | 857 |
| Apr 2, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.65% | 10 |
| Apr 1, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.08% | 26 |
| Mar 31, 2025 | 25.16 | 25.47 | 25.16 | 25.47 | 25.47 | -0.59% | 229 |
| 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 |