Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
19.95
-0.44 (-2.14%)
Oct 29, 2026, 4:00 PM EDT - Market closed
CAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 19.97 | 20.00 | 19.90 | 19.95 | 19.95 | -2.16% | 4,469 |
| Oct 28, 2026 | 20.35 | 20.39 | 20.28 | 20.39 | 20.39 | 0.58% | 2,553 |
| Oct 27, 2026 | 20.14 | 20.28 | 18.97 | 20.28 | 20.28 | -1.60% | 2,504 |
| Oct 26, 2026 | 21.54 | 21.61 | 21.54 | 21.61 | 20.61 | 0.25% | 1,565 |
| Oct 23, 2026 | 21.52 | 21.55 | 21.52 | 21.55 | 20.55 | 1.32% | 1,295 |
| Oct 22, 2026 | 21.35 | 21.35 | 21.22 | 21.27 | 20.29 | -3.23% | 3,729 |
| Oct 21, 2026 | 21.87 | 22.01 | 21.87 | 21.98 | 20.96 | 0.20% | 2,562 |
| Oct 20, 2026 | 21.80 | 22.00 | 21.80 | 21.94 | 20.92 | 1.25% | 3,327 |
| Oct 19, 2026 | 21.59 | 21.67 | 21.59 | 21.67 | 20.66 | 0.98% | 2,189 |
| Oct 16, 2026 | 21.71 | 21.71 | 21.34 | 21.46 | 20.46 | -1.59% | 10,742 |
| Oct 15, 2026 | 21.66 | 21.80 | 21.66 | 21.80 | 20.79 | -0.94% | 3,500 |
| Oct 14, 2026 | 22.34 | 22.34 | 22.01 | 22.01 | 20.99 | -3.41% | 6,179 |
| Oct 13, 2026 | 22.73 | 22.79 | 22.73 | 22.79 | 21.73 | 0.28% | 922 |
| Oct 12, 2026 | 22.76 | 22.76 | 22.69 | 22.72 | 21.67 | -2.09% | 2,648 |
| Oct 9, 2026 | 23.08 | 23.21 | 23.08 | 23.21 | 22.13 | 1.46% | 1,670 |
| Oct 8, 2026 | 23.00 | 23.00 | 22.84 | 22.87 | 21.82 | -1.87% | 6,317 |
| Oct 7, 2026 | 23.26 | 23.35 | 23.26 | 23.31 | 22.23 | -1.21% | 2,200 |
| Oct 6, 2026 | 23.58 | 23.67 | 23.55 | 23.60 | 22.50 | 0.41% | 2,472 |
| Oct 5, 2026 | 23.34 | 23.55 | 23.34 | 23.50 | 22.41 | 0.85% | 3,716 |
| Oct 2, 2026 | 23.33 | 23.35 | 23.30 | 23.30 | 22.22 | -0.37% | 1,752 |
| Oct 1, 2026 | 23.25 | 23.39 | 23.20 | 23.39 | 22.31 | -0.08% | 4,580 |
| Sep 30, 2026 | 23.48 | 23.65 | 23.41 | 23.41 | 22.32 | -0.47% | 1,711 |
| Sep 29, 2026 | 23.48 | 23.65 | 23.43 | 23.52 | 22.43 | 0.56% | 3,361 |
| Sep 28, 2026 | 23.43 | 23.43 | 23.32 | 23.39 | 22.31 | -3.28% | 2,168 |
| Sep 25, 2026 | 24.04 | 24.18 | 24.04 | 24.18 | 23.06 | -0.31% | 2,124 |
| Sep 24, 2026 | 25.32 | 25.32 | 25.14 | 25.26 | 23.13 | -1.23% | 3,065 |
| Sep 23, 2026 | 25.67 | 25.67 | 25.54 | 25.57 | 23.42 | -2.35% | 3,893 |
| Sep 22, 2026 | 26.15 | 26.19 | 26.07 | 26.19 | 23.99 | -0.28% | 3,507 |
| Sep 21, 2026 | 26.16 | 26.26 | 26.16 | 26.26 | 24.05 | 2.79% | 713 |
| Sep 18, 2026 | 25.48 | 25.55 | 25.48 | 25.55 | 23.40 | 1.70% | 441 |
| Sep 17, 2026 | 25.15 | 25.23 | 25.11 | 25.12 | 23.01 | 0.97% | 4,854 |
| Sep 16, 2026 | 25.09 | 25.09 | 24.88 | 24.88 | 22.79 | 0.80% | 761 |
| Sep 15, 2026 | 24.73 | 24.73 | 24.62 | 24.68 | 22.61 | -0.83% | 3,261 |
| Sep 14, 2026 | 24.86 | 24.95 | 24.69 | 24.89 | 22.80 | -0.11% | 1,575 |
| Sep 11, 2026 | 24.95 | 25.03 | 24.90 | 24.92 | 22.82 | -0.36% | 6,225 |
| Sep 10, 2026 | 25.17 | 25.17 | 25.00 | 25.01 | 22.90 | -2.02% | 9,834 |
| Sep 9, 2026 | 25.64 | 25.64 | 25.51 | 25.52 | 23.38 | -0.50% | 3,787 |
| Sep 8, 2026 | 25.69 | 25.69 | 25.65 | 25.65 | 23.49 | 0.47% | 1,680 |
| Sep 4, 2026 | 25.53 | 25.53 | 25.47 | 25.53 | 23.38 | -0.73% | 2,945 |
| Sep 3, 2026 | 25.55 | 25.76 | 25.50 | 25.72 | 23.56 | 0.99% | 3,848 |
| Sep 2, 2026 | 25.46 | 25.47 | 25.44 | 25.46 | 23.32 | -0.36% | 3,389 |
| Sep 1, 2026 | 25.70 | 25.70 | 25.56 | 25.56 | 23.41 | -1.17% | 1,408 |
| Aug 31, 2026 | 25.80 | 25.88 | 25.80 | 25.86 | 23.69 | 0.65% | 2,513 |
| Aug 28, 2026 | 25.93 | 25.93 | 25.66 | 25.69 | 23.53 | -1.04% | 1,706 |
| Aug 27, 2026 | 25.97 | 25.99 | 25.93 | 25.96 | 23.78 | 1.96% | 1,330 |
| Aug 26, 2026 | 25.47 | 25.48 | 25.45 | 25.46 | 23.32 | -0.05% | 2,530 |
| Aug 25, 2026 | 25.94 | 26.02 | 25.90 | 25.98 | 23.33 | 1.45% | 9,277 |
| Aug 24, 2026 | 25.68 | 25.68 | 25.54 | 25.61 | 23.00 | -1.67% | 5,042 |
| Aug 21, 2026 | 26.03 | 26.08 | 26.02 | 26.04 | 23.39 | 0.32% | 2,451 |
| Aug 20, 2026 | 26.00 | 26.00 | 25.93 | 25.96 | 23.32 | -0.21% | 7,666 |