Skip to main content
logo
Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
26.32
+0.63 (2.46%)
Feb 6, 2026, 4:00 PM EST - Market closed

CAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202626.3226.3226.3226.3226.322.46%226
Feb 5, 202625.7025.7025.6625.6925.69-1.72%1,507
Feb 4, 202626.1426.1426.1426.1426.14-0.13%186
Feb 3, 202626.2826.2826.1726.1726.171.72%487
Feb 2, 202625.8525.8525.7325.7325.73-2.12%2,793
Jan 30, 202626.4226.4226.2926.2926.29-1.72%765
Jan 29, 202626.6526.7526.6526.7526.75-0.59%3,068
Jan 28, 202626.9426.9426.8626.9126.91-0.48%1,268
Jan 27, 202626.9127.0426.8827.0427.04-0.07%1,081
Jan 26, 202627.0727.1127.0527.0526.85-0.74%1,464
Jan 23, 202627.1327.2527.1327.2527.051.21%661
Jan 22, 202627.0227.0226.9326.9326.730.62%735
Jan 21, 202626.6626.8226.6626.7626.572.06%1,188
Jan 20, 202626.4026.4026.2226.2226.03-0.96%731
Jan 16, 202626.6826.6826.4826.4826.28-1.09%867
Jan 15, 202626.7726.7826.7726.7726.570.79%729
Jan 14, 202626.5826.5926.5626.5626.36-0.19%1,811
Jan 13, 202626.6526.6826.5626.6126.41-2.34%5,678
Jan 12, 202627.1927.2627.1927.2527.052.48%1,230
Jan 9, 202626.4826.5926.4826.5926.391.80%756
Jan 8, 202626.1226.1226.1226.1225.930.54%56
Jan 7, 202626.0726.1125.9825.9825.79-0.54%1,131
Jan 6, 202626.1126.1226.0426.1225.932.00%1,310
Jan 5, 202625.4025.6125.4025.6125.421.16%902
Jan 2, 202625.3725.3725.3025.3125.131.54%1,512
Dec 31, 202524.9624.9724.9024.9324.74-0.14%3,294
Dec 30, 202524.9324.9624.9324.9624.78-0.02%684
Dec 29, 202525.0725.0724.9624.9724.78-0.94%366
Dec 26, 202525.2525.2525.2025.2025.020.55%674
Dec 24, 202525.0725.0725.0725.0724.882.44%117
Dec 23, 202524.2824.4724.1924.4724.29-29.53%4,798
Dec 22, 202534.6234.7534.6234.7224.041.31%4,647
Dec 19, 202534.1934.3134.1534.2723.731.16%1,992
Dec 18, 202533.8833.8833.8833.8823.461.18%3
Dec 17, 202533.4933.4933.4933.4923.190.61%104
Dec 16, 202533.3333.3333.2533.2823.05-1.35%424
Dec 15, 202533.8333.8333.7433.7423.36-0.28%1,203
Dec 12, 202533.8433.8433.8433.8423.43-0.37%74
Dec 11, 202534.0134.0133.9633.9623.52-1.32%216
Dec 10, 202534.1534.4234.1534.4223.831.15%2,084
Dec 9, 202534.0234.0234.0234.0223.56-0.68%41
Dec 8, 202534.2834.2834.2634.2623.720.62%153
Dec 5, 202534.0534.0534.0534.0523.581.45%10
Dec 4, 202533.5633.5633.5633.5623.24-0.22%23
Dec 3, 202533.6433.6433.6433.6423.29-0.28%11
Dec 2, 202533.7333.7333.7333.7323.35-1.14%15
Dec 1, 202534.1234.1234.1234.1223.620.18%4
Nov 28, 202534.0634.0634.0634.0623.581.02%89
Nov 26, 202533.7833.8233.7133.7123.340.40%1,963
Nov 25, 202533.5833.5833.5833.5823.251.77%51