Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
25.55
+0.43 (1.70%)
Sep 18, 2026, 4:00 PM EDT - Market closed
CAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.48 | 25.55 | 25.48 | 25.55 | 25.55 | 1.70% | 441 |
| Sep 17, 2026 | 25.15 | 25.23 | 25.11 | 25.12 | 25.12 | 0.97% | 4,854 |
| Sep 16, 2026 | 25.09 | 25.09 | 24.88 | 24.88 | 24.88 | 0.80% | 761 |
| Sep 15, 2026 | 24.73 | 24.73 | 24.62 | 24.68 | 24.68 | -0.83% | 3,261 |
| Sep 14, 2026 | 24.86 | 24.95 | 24.69 | 24.89 | 24.89 | -0.11% | 1,572 |
| Sep 11, 2026 | 24.95 | 25.03 | 24.90 | 24.92 | 24.92 | -0.36% | 5,625 |
| Sep 10, 2026 | 25.17 | 25.17 | 25.00 | 25.01 | 25.01 | -2.02% | 9,834 |
| Sep 9, 2026 | 25.64 | 25.64 | 25.51 | 25.52 | 25.52 | -0.50% | 3,787 |
| Sep 8, 2026 | 25.69 | 25.69 | 25.65 | 25.65 | 25.65 | 0.47% | 1,680 |
| Sep 4, 2026 | 25.53 | 25.53 | 25.47 | 25.53 | 25.53 | -0.73% | 2,945 |
| Sep 3, 2026 | 25.55 | 25.76 | 25.50 | 25.72 | 25.72 | 0.99% | 3,848 |
| Sep 2, 2026 | 25.46 | 25.47 | 25.44 | 25.46 | 25.46 | -0.36% | 3,310 |
| Sep 1, 2026 | 25.70 | 25.70 | 25.56 | 25.56 | 25.56 | -1.17% | 1,408 |
| Aug 31, 2026 | 25.80 | 25.88 | 25.80 | 25.86 | 25.86 | 0.65% | 2,463 |
| Aug 28, 2026 | 25.93 | 25.93 | 25.66 | 25.69 | 25.69 | -1.04% | 1,706 |
| Aug 27, 2026 | 25.97 | 25.99 | 25.93 | 25.96 | 25.96 | 1.96% | 1,330 |
| Aug 26, 2026 | 25.47 | 25.48 | 25.45 | 25.46 | 25.46 | -0.05% | 2,530 |
| Aug 25, 2026 | 25.94 | 26.02 | 25.90 | 25.98 | 25.48 | 1.45% | 9,277 |
| Aug 24, 2026 | 25.68 | 25.68 | 25.54 | 25.61 | 25.11 | -1.67% | 5,042 |
| Aug 21, 2026 | 26.03 | 26.08 | 26.02 | 26.04 | 25.54 | 0.32% | 2,451 |
| Aug 20, 2026 | 26.00 | 26.00 | 25.93 | 25.96 | 25.46 | -0.21% | 7,666 |
| Aug 19, 2026 | 25.95 | 26.01 | 25.81 | 26.01 | 25.51 | -3.21% | 3,913 |
| Aug 18, 2026 | 26.96 | 27.00 | 26.86 | 26.87 | 26.36 | -0.83% | 4,207 |
| Aug 17, 2026 | 27.18 | 27.22 | 27.10 | 27.10 | 26.58 | 1.25% | 7,317 |
| Aug 14, 2026 | 26.90 | 26.90 | 26.77 | 26.77 | 26.25 | 0.22% | 5,112 |
| Aug 13, 2026 | 26.60 | 26.76 | 26.60 | 26.71 | 26.19 | -0.53% | 2,097 |
| Aug 12, 2026 | 26.89 | 26.92 | 26.85 | 26.85 | 26.33 | 1.69% | 1,990 |
| Aug 11, 2026 | 26.49 | 26.49 | 26.37 | 26.40 | 25.89 | -1.07% | 6,732 |
| Aug 10, 2026 | 26.65 | 26.78 | 26.65 | 26.69 | 26.17 | 0.02% | 3,820 |
| Aug 7, 2026 | 26.45 | 26.76 | 26.45 | 26.68 | 26.17 | 2.23% | 1,721 |
| Aug 6, 2026 | 26.21 | 26.21 | 26.08 | 26.10 | 25.60 | 0.31% | 1,611 |
| Aug 5, 2026 | 26.53 | 26.55 | 26.02 | 26.02 | 25.52 | 0.01% | 1,637 |
| Aug 4, 2026 | 25.55 | 26.01 | 25.55 | 26.01 | 25.51 | 5.62% | 931 |
| Aug 3, 2026 | 24.32 | 24.63 | 24.32 | 24.63 | 24.16 | 0.81% | 1,621 |
| Jul 31, 2026 | 24.28 | 24.43 | 24.28 | 24.43 | 23.96 | 1.08% | 2,736 |
| Jul 30, 2026 | 23.83 | 24.17 | 23.83 | 24.17 | 23.71 | 0.59% | 1,468 |
| Jul 29, 2026 | 24.07 | 24.23 | 24.03 | 24.03 | 23.57 | -0.77% | 1,628 |
| Jul 28, 2026 | 24.10 | 24.28 | 24.10 | 24.21 | 23.75 | -2.27% | 1,229 |
| Jul 27, 2026 | 25.26 | 25.30 | 25.21 | 25.28 | 24.30 | 2.34% | 2,326 |
| Jul 24, 2026 | 24.79 | 24.89 | 24.70 | 24.70 | 23.74 | -1.99% | 1,283 |
| Jul 23, 2026 | 25.28 | 25.28 | 25.20 | 25.20 | 24.23 | -0.62% | 140 |
| Jul 22, 2026 | 25.42 | 25.45 | 25.36 | 25.36 | 24.38 | -0.83% | 2,469 |
| Jul 21, 2026 | 25.33 | 25.86 | 25.33 | 25.57 | 24.58 | 4.56% | 1,085 |
| Jul 20, 2026 | 24.55 | 24.60 | 24.46 | 24.46 | 23.51 | -1.48% | 1,192 |
| Jul 17, 2026 | 24.93 | 24.93 | 24.69 | 24.82 | 23.86 | -4.59% | 3,162 |
| Jul 16, 2026 | 26.04 | 26.19 | 25.97 | 26.02 | 25.01 | -3.09% | 2,164 |
| Jul 15, 2026 | 26.78 | 26.89 | 26.76 | 26.85 | 25.81 | -0.74% | 3,216 |
| Jul 14, 2026 | 27.02 | 27.05 | 26.98 | 27.05 | 26.00 | 2.61% | 2,007 |
| Jul 13, 2026 | 26.58 | 26.58 | 26.35 | 26.36 | 25.34 | -4.63% | 3,763 |
| Jul 10, 2026 | 27.58 | 27.68 | 27.58 | 27.64 | 26.57 | -0.94% | 1,493 |