Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
26.37
-0.18 (-0.66%)
At close: Jun 10, 2026, 4:00 PM EDT
26.44
+0.07 (0.25%)
After-hours: Jun 10, 2026, 8:00 PM EDT
CAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 26.58 | 26.58 | 26.38 | 26.38 | 26.37 | -0.67% | 361 |
| Jun 9, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.29% | 283 |
| Jun 8, 2026 | 26.23 | 26.23 | 26.19 | 26.21 | 26.21 | -1.75% | 740 |
| Jun 5, 2026 | 27.04 | 27.04 | 26.68 | 26.68 | 26.68 | -3.01% | 3,375 |
| Jun 4, 2026 | 27.41 | 27.51 | 27.41 | 27.51 | 27.51 | 0.05% | 1,908 |
| Jun 3, 2026 | 27.67 | 27.67 | 27.49 | 27.50 | 27.50 | -0.49% | 8,079 |
| Jun 2, 2026 | 27.55 | 27.63 | 27.53 | 27.63 | 27.63 | 1.46% | 1,501 |
| Jun 1, 2026 | 27.06 | 27.33 | 27.06 | 27.23 | 27.23 | -1.14% | 5,316 |
| May 29, 2026 | 27.55 | 27.63 | 27.52 | 27.55 | 27.55 | -1.47% | 3,642 |
| May 28, 2026 | 28.14 | 28.14 | 27.94 | 27.96 | 27.96 | 0.56% | 8,997 |
| May 27, 2026 | 27.86 | 27.89 | 27.75 | 27.80 | 27.80 | -0.57% | 2,441 |
| May 26, 2026 | 28.03 | 28.03 | 27.93 | 27.96 | 27.96 | 0.83% | 4,054 |
| May 22, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.73 | 0.84% | 245 |
| May 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.50 | -2.20% | 75,131 |
| May 20, 2026 | 27.99 | 28.22 | 27.99 | 28.22 | 28.12 | 1.96% | 921 |
| May 19, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.58 | -0.50% | 47 |
| May 18, 2026 | 27.97 | 27.97 | 27.79 | 27.82 | 27.72 | 0.08% | 1,612 |
| May 15, 2026 | 27.82 | 27.82 | 27.80 | 27.80 | 27.70 | -1.92% | 569 |
| May 14, 2026 | 28.27 | 28.34 | 28.27 | 28.34 | 28.24 | -2.26% | 197 |
| May 13, 2026 | 28.62 | 29.00 | 28.62 | 29.00 | 28.89 | 1.99% | 355 |
| May 12, 2026 | 28.31 | 28.43 | 28.31 | 28.43 | 28.33 | -0.98% | 224 |
| May 11, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.61 | 2.19% | 149 |
| May 8, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 27.99 | 1.39% | 57 |
| May 7, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.61 | -0.65% | 15 |
| May 6, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.79 | 2.59% | 195 |
| May 5, 2026 | 27.16 | 27.19 | 27.16 | 27.19 | 27.09 | 0.65% | 251 |
| May 4, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 26.91 | -0.66% | 188 |
| May 1, 2026 | 27.22 | 27.25 | 27.16 | 27.19 | 27.09 | 0.24% | 488 |
| Apr 30, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.03 | 2.31% | 96 |
| Apr 29, 2026 | 26.52 | 26.52 | 26.51 | 26.51 | 26.42 | 0.50% | 590 |
| Apr 28, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.29 | -1.12% | 68 |
| Apr 27, 2026 | 26.75 | 26.75 | 26.68 | 26.68 | 26.58 | 0.36% | 799 |
| Apr 24, 2026 | 26.72 | 26.72 | 26.69 | 26.69 | 26.49 | -0.45% | 476 |
| Apr 23, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.61 | -0.66% | 7 |
| Apr 22, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.79 | 1.85% | 64 |
| Apr 21, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.30 | -1.40% | 26 |
| Apr 20, 2026 | 26.78 | 26.87 | 26.78 | 26.87 | 26.67 | 0.18% | 269 |
| Apr 17, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.63 | 1.66% | 470 |
| Apr 16, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.19 | 0.24% | 92 |
| Apr 15, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.13 | -0.52% | 261 |
| Apr 14, 2026 | 26.43 | 26.46 | 26.43 | 26.46 | 26.26 | 1.76% | 455 |
| Apr 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.81 | 1.16% | 131 |
| Apr 10, 2026 | 25.72 | 25.72 | 25.70 | 25.70 | 25.51 | 0.42% | 118 |
| Apr 9, 2026 | 25.36 | 25.59 | 25.36 | 25.59 | 25.41 | 0.31% | 485 |
| Apr 8, 2026 | 25.45 | 25.52 | 25.45 | 25.52 | 25.33 | 4.91% | 829 |
| Apr 7, 2026 | 24.24 | 24.32 | 24.23 | 24.32 | 24.14 | 0.40% | 595 |
| Apr 6, 2026 | 24.27 | 24.28 | 24.17 | 24.23 | 24.05 | -1.15% | 963 |
| Apr 2, 2026 | 24.51 | 24.51 | 24.45 | 24.51 | 24.33 | -0.77% | 404 |
| Apr 1, 2026 | 24.66 | 24.70 | 24.66 | 24.70 | 24.52 | 0.15% | 571 |
| Mar 31, 2026 | 24.40 | 24.66 | 24.40 | 24.66 | 24.48 | 0.94% | 936 |