Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
27.13
+0.62 (2.32%)
Apr 30, 2026, 4:00 PM EDT - Market closed
CAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 2.31% | 96 |
| Apr 29, 2026 | 26.52 | 26.52 | 26.51 | 26.51 | 26.51 | 0.50% | 590 |
| Apr 28, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -1.12% | 68 |
| Apr 27, 2026 | 26.75 | 26.75 | 26.68 | 26.68 | 26.68 | -0.02% | 799 |
| Apr 24, 2026 | 26.72 | 26.72 | 26.69 | 26.69 | 26.59 | -0.45% | 476 |
| Apr 23, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.71 | -0.66% | 7 |
| Apr 22, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.88 | 1.85% | 64 |
| Apr 21, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.39 | -1.40% | 26 |
| Apr 20, 2026 | 26.78 | 26.87 | 26.78 | 26.87 | 26.77 | 0.18% | 269 |
| Apr 17, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.72 | 1.66% | 470 |
| Apr 16, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.29 | 0.24% | 92 |
| Apr 15, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.22 | -0.52% | 261 |
| Apr 14, 2026 | 26.43 | 26.46 | 26.43 | 26.46 | 26.36 | 1.76% | 455 |
| Apr 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.90 | 1.16% | 131 |
| Apr 10, 2026 | 25.72 | 25.72 | 25.70 | 25.70 | 25.61 | 0.43% | 118 |
| Apr 9, 2026 | 25.36 | 25.59 | 25.36 | 25.59 | 25.50 | 0.31% | 485 |
| Apr 8, 2026 | 25.45 | 25.52 | 25.45 | 25.52 | 25.42 | 4.91% | 829 |
| Apr 7, 2026 | 24.24 | 24.32 | 24.23 | 24.32 | 24.23 | 0.40% | 595 |
| Apr 6, 2026 | 24.27 | 24.28 | 24.17 | 24.23 | 24.13 | -1.15% | 963 |
| Apr 2, 2026 | 24.51 | 24.51 | 24.45 | 24.51 | 24.41 | -0.77% | 404 |
| Apr 1, 2026 | 24.66 | 24.70 | 24.66 | 24.70 | 24.60 | 0.15% | 571 |
| Mar 31, 2026 | 24.40 | 24.66 | 24.40 | 24.66 | 24.57 | 0.94% | 936 |
| Mar 30, 2026 | 24.45 | 24.45 | 24.41 | 24.43 | 24.34 | 0.94% | 801 |
| Mar 27, 2026 | 24.27 | 24.27 | 24.21 | 24.21 | 24.11 | 0.56% | 321 |
| Mar 26, 2026 | 24.20 | 24.28 | 24.07 | 24.07 | 23.98 | -2.76% | 1,627 |
| Mar 25, 2026 | 24.71 | 24.76 | 24.71 | 24.76 | 24.56 | 2.51% | 516 |
| Mar 24, 2026 | 24.19 | 24.19 | 24.15 | 24.15 | 23.96 | 0.47% | 521 |
| Mar 23, 2026 | 23.97 | 24.04 | 23.97 | 24.04 | 23.85 | -1.34% | 276 |
| Mar 20, 2026 | 24.62 | 24.62 | 24.34 | 24.36 | 24.17 | -3.21% | 3,449 |
| Mar 19, 2026 | 25.04 | 25.17 | 25.04 | 25.17 | 24.98 | -0.62% | 1,532 |
| Mar 18, 2026 | 25.51 | 25.51 | 25.33 | 25.33 | 25.13 | -1.05% | 842 |
| Mar 17, 2026 | 25.61 | 25.61 | 25.60 | 25.60 | 25.40 | -1.33% | 837 |
| Mar 16, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.74 | 0.20% | 126 |
| Mar 13, 2026 | 26.16 | 26.16 | 25.89 | 25.89 | 25.69 | -1.01% | 1,016 |
| Mar 12, 2026 | 26.18 | 26.18 | 26.14 | 26.15 | 25.95 | -0.92% | 1,308 |
| Mar 11, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.19 | 0.16% | 19 |
| Mar 10, 2026 | 26.54 | 26.54 | 26.34 | 26.35 | 26.15 | 1.08% | 550 |
| Mar 9, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 25.87 | 0.80% | 34 |
| Mar 6, 2026 | 25.84 | 25.87 | 25.84 | 25.87 | 25.66 | 0.11% | 237 |
| Mar 5, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.64 | -0.57% | 203 |
| Mar 4, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.78 | 1.62% | 85 |
| Mar 3, 2026 | 25.72 | 25.72 | 25.57 | 25.57 | 25.37 | -4.96% | 2,303 |
| Mar 2, 2026 | 26.87 | 26.91 | 26.86 | 26.91 | 26.70 | -0.70% | 2,131 |
| Feb 27, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.89 | 0.89% | 53 |
| Feb 26, 2026 | 27.00 | 27.00 | 26.74 | 26.86 | 26.65 | -0.91% | 478 |
| Feb 25, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.89 | 1.96% | 35 |
| Feb 24, 2026 | 26.53 | 26.59 | 26.53 | 26.59 | 26.38 | -0.43% | 438 |
| Feb 23, 2026 | 26.71 | 26.71 | 26.70 | 26.70 | 26.34 | -0.30% | 368 |
| Feb 20, 2026 | 26.39 | 26.82 | 26.39 | 26.78 | 26.42 | 0.84% | 784 |
| Feb 19, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.20 | -0.49% | 25 |