Skip to main content
logo
Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
25.69
-0.27 (-1.03%)
At close: Aug 28, 2026, 4:00 PM EDT
25.66
-0.03 (-0.13%)
After-hours: Aug 28, 2026, 8:00 PM EDT

CAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202625.9325.9325.6625.6925.69-1.04%1,706
Aug 27, 202625.9725.9925.9325.9625.961.96%1,330
Aug 26, 202625.4725.4825.4525.4625.46-0.05%2,530
Aug 25, 202625.9426.0225.9025.9825.481.45%9,277
Aug 24, 202625.6825.6825.5425.6125.11-1.67%5,042
Aug 21, 202626.0326.0826.0226.0425.540.32%2,451
Aug 20, 202626.0026.0025.9325.9625.46-0.21%7,666
Aug 19, 202625.9526.0125.8126.0125.51-3.21%3,913
Aug 18, 202626.9627.0026.8626.8726.36-0.83%4,207
Aug 17, 202627.1827.2227.1027.1026.581.25%7,317
Aug 14, 202626.9026.9026.7726.7726.250.22%5,112
Aug 13, 202626.6026.7626.6026.7126.19-0.53%2,097
Aug 12, 202626.8926.9226.8526.8526.331.69%1,990
Aug 11, 202626.4926.4926.3726.4025.89-1.07%6,732
Aug 10, 202626.6526.7826.6526.6926.170.02%3,820
Aug 7, 202626.4526.7626.4526.6826.172.23%1,721
Aug 6, 202626.2126.2126.0826.1025.600.31%1,611
Aug 5, 202626.5326.5526.0226.0225.520.01%1,637
Aug 4, 202625.5526.0125.5526.0125.515.62%931
Aug 3, 202624.3224.6324.3224.6324.160.81%1,621
Jul 31, 202624.2824.4324.2824.4323.961.08%2,736
Jul 30, 202623.8324.1723.8324.1723.710.59%1,468
Jul 29, 202624.0724.2324.0324.0323.57-0.77%1,628
Jul 28, 202624.1024.2824.1024.2123.75-2.27%1,229
Jul 27, 202625.2625.3025.2125.2824.302.34%2,326
Jul 24, 202624.7924.8924.7024.7023.74-1.99%1,283
Jul 23, 202625.2825.2825.2025.2024.23-0.62%140
Jul 22, 202625.4225.4525.3625.3624.38-0.83%2,469
Jul 21, 202625.3325.8625.3325.5724.584.56%1,085
Jul 20, 202624.5524.6024.4624.4623.51-1.48%1,192
Jul 17, 202624.9324.9324.6924.8223.86-4.59%3,162
Jul 16, 202626.0426.1925.9726.0225.01-3.09%2,164
Jul 15, 202626.7826.8926.7626.8525.81-0.74%3,216
Jul 14, 202627.0227.0526.9827.0526.002.61%2,007
Jul 13, 202626.5826.5826.3526.3625.34-4.63%3,763
Jul 10, 202627.5827.6827.5827.6426.57-0.94%1,493
Jul 9, 202627.7527.9027.7527.9026.823.47%1,140
Jul 8, 202626.8926.9726.7826.9725.92-1.70%2,409
Jul 7, 202627.7327.7327.4327.4326.37-2.38%2,428
Jul 6, 202627.9128.1027.9028.1027.020.26%1,146
Jul 2, 202628.3328.3327.8928.0326.95-3.51%3,777
Jul 1, 202629.0329.1428.9829.0527.93-0.09%5,094
Jun 30, 202628.8929.0828.8929.0827.952.95%1,326
Jun 29, 202627.9428.2427.9428.2427.150.39%5,576
Jun 26, 202628.0628.1727.9028.1327.05-1.59%3,078
Jun 25, 202628.7428.7428.5528.5927.481.45%2,204
Jun 24, 202628.2928.4328.1328.2827.090.02%12,508
Jun 23, 202628.2928.3928.1628.2727.08-2.90%11,492
Jun 22, 202629.2229.2229.1229.1227.892.02%2,316
Jun 18, 202628.5728.5728.5328.5427.341.68%3,421