Simplify China A Shares PLUS Income ETF (CAS)

NYSEARCA: CAS · Real-Time Price · USD

29.08

+0.84 (2.96%)

At close: Jun 30, 2026, 4:00 PM EDT

29.04

-0.04 (-0.13%)

After-hours: Jun 30, 2026, 8:00 PM EDT

CAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	28.89	29.08	28.89	29.08	29.08	2.95%	1,326
Jun 29, 2026	27.94	28.24	27.94	28.24	28.24	0.39%	5,576
Jun 26, 2026	28.06	28.17	27.90	28.13	28.13	-1.59%	3,075
Jun 25, 2026	28.74	28.74	28.55	28.59	28.59	1.45%	2,204
Jun 24, 2026	28.29	28.43	28.13	28.28	28.18	0.02%	12,508
Jun 23, 2026	28.29	28.39	28.16	28.27	28.17	-2.90%	11,492
Jun 22, 2026	29.22	29.22	29.12	29.12	29.02	2.02%	2,316
Jun 18, 2026	28.57	28.57	28.53	28.54	28.44	1.68%	3,421
Jun 17, 2026	28.27	28.40	28.07	28.07	27.97	-0.32%	4,690
Jun 16, 2026	28.28	28.28	28.16	28.16	28.06	0.18%	446
Jun 15, 2026	28.15	28.19	28.11	28.11	28.01	4.05%	938
Jun 12, 2026	26.88	27.13	26.88	27.01	26.92	0.45%	608
Jun 11, 2026	26.38	26.89	26.38	26.89	26.80	1.96%	523
Jun 10, 2026	26.58	26.58	26.38	26.38	26.28	-0.67%	361
Jun 9, 2026	26.55	26.55	26.55	26.55	26.46	1.29%	283
Jun 8, 2026	26.23	26.23	26.19	26.21	26.12	-1.75%	741
Jun 5, 2026	27.04	27.04	26.68	26.68	26.59	-3.01%	3,375
Jun 4, 2026	27.41	27.51	27.41	27.51	27.41	0.05%	1,908
Jun 3, 2026	27.67	27.67	27.49	27.50	27.40	-0.49%	8,079
Jun 2, 2026	27.55	27.63	27.53	27.63	27.53	1.46%	1,501
Jun 1, 2026	27.06	27.33	27.06	27.23	27.14	-1.14%	5,316
May 29, 2026	27.55	27.63	27.52	27.55	27.45	-1.47%	3,642
May 28, 2026	28.14	28.14	27.94	27.96	27.86	0.56%	8,997
May 27, 2026	27.86	27.89	27.75	27.80	27.70	-0.57%	2,441
May 26, 2026	28.03	28.03	27.93	27.96	27.86	0.83%	4,054
May 22, 2026	27.83	27.83	27.83	27.83	27.63	0.84%	245
May 21, 2026	27.60	27.60	27.60	27.60	27.40	-2.20%	75,131
May 20, 2026	27.99	28.22	27.99	28.22	28.02	1.96%	921
May 19, 2026	27.68	27.68	27.68	27.68	27.48	-0.50%	47
May 18, 2026	27.97	27.97	27.79	27.82	27.62	0.08%	1,612
May 15, 2026	27.82	27.82	27.80	27.80	27.60	-1.92%	569
May 14, 2026	28.27	28.34	28.27	28.34	28.14	-2.26%	197
May 13, 2026	28.62	29.00	28.62	29.00	28.79	1.99%	355
May 12, 2026	28.31	28.43	28.31	28.43	28.23	-0.98%	224
May 11, 2026	28.71	28.71	28.71	28.71	28.51	2.19%	149
May 8, 2026	28.10	28.10	28.10	28.10	27.90	1.39%	57
May 7, 2026	27.71	27.71	27.71	27.71	27.51	-0.65%	15
May 6, 2026	27.89	27.89	27.89	27.89	27.69	2.59%	195
May 5, 2026	27.16	27.19	27.16	27.19	26.99	0.65%	251
May 4, 2026	27.01	27.01	27.01	27.01	26.82	-0.66%	188
May 1, 2026	27.22	27.25	27.16	27.19	27.00	0.24%	488
Apr 30, 2026	27.13	27.13	27.13	27.13	26.93	2.31%	96
Apr 29, 2026	26.52	26.52	26.51	26.51	26.32	0.50%	590
Apr 28, 2026	26.38	26.38	26.38	26.38	26.19	-1.12%	68
Apr 27, 2026	26.75	26.75	26.68	26.68	26.49	0.36%	799
Apr 24, 2026	26.72	26.72	26.69	26.69	26.40	-0.45%	476
Apr 23, 2026	26.81	26.81	26.81	26.81	26.52	-0.66%	7
Apr 22, 2026	26.99	26.99	26.99	26.99	26.69	1.85%	64
Apr 21, 2026	26.49	26.49	26.49	26.49	26.21	-1.40%	26
Apr 20, 2026	26.78	26.87	26.78	26.87	26.58	0.18%	269