Skip to main content
logo
Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
27.43
-0.79 (-2.80%)
May 21, 2026, 10:46 AM EDT - Market open

CAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202627.9928.2227.9928.2228.221.96%921
May 19, 202627.6827.6827.6827.6827.68-0.50%47
May 18, 202627.9727.9727.7927.8227.820.08%1,612
May 15, 202627.8227.8227.8027.8027.80-1.93%569
May 14, 202628.2728.3428.2728.3428.34-2.26%197
May 13, 202628.6229.0028.6229.0029.001.99%355
May 12, 202628.3128.4328.3128.4328.43-0.98%224
May 11, 202628.7128.7128.7128.7128.712.19%149
May 8, 202628.1028.1028.1028.1028.101.39%57
May 7, 202627.7127.7127.7127.7127.71-0.65%15
May 6, 202627.8927.8927.8927.8927.892.59%195
May 5, 202627.1627.1927.1627.1927.190.65%251
May 4, 202627.0127.0127.0127.0127.01-0.66%188
May 1, 202627.2227.2527.1627.1927.190.24%488
Apr 30, 202627.1327.1327.1327.1327.132.31%96
Apr 29, 202626.5226.5226.5126.5126.510.50%590
Apr 28, 202626.3826.3826.3826.3826.38-1.12%68
Apr 27, 202626.7526.7526.6826.6826.68-0.02%799
Apr 24, 202626.7226.7226.6926.6926.59-0.45%476
Apr 23, 202626.8126.8126.8126.8126.71-0.66%7
Apr 22, 202626.9926.9926.9926.9926.881.85%64
Apr 21, 202626.4926.4926.4926.4926.39-1.40%26
Apr 20, 202626.7826.8726.7826.8726.770.18%269
Apr 17, 202626.8226.8226.8226.8226.721.66%470
Apr 16, 202626.3826.3826.3826.3826.290.24%92
Apr 15, 202626.3226.3226.3226.3226.22-0.52%261
Apr 14, 202626.4326.4626.4326.4626.361.76%455
Apr 13, 202626.0026.0026.0026.0025.901.16%131
Apr 10, 202625.7225.7225.7025.7025.610.43%118
Apr 9, 202625.3625.5925.3625.5925.500.31%485
Apr 8, 202625.4525.5225.4525.5225.424.91%829
Apr 7, 202624.2424.3224.2324.3224.230.40%595
Apr 6, 202624.2724.2824.1724.2324.13-1.15%963
Apr 2, 202624.5124.5124.4524.5124.41-0.77%404
Apr 1, 202624.6624.7024.6624.7024.600.15%571
Mar 31, 202624.4024.6624.4024.6624.570.94%936
Mar 30, 202624.4524.4524.4124.4324.340.94%801
Mar 27, 202624.2724.2724.2124.2124.110.56%321
Mar 26, 202624.2024.2824.0724.0723.98-2.76%1,627
Mar 25, 202624.7124.7624.7124.7624.562.51%516
Mar 24, 202624.1924.1924.1524.1523.960.47%521
Mar 23, 202623.9724.0423.9724.0423.85-1.34%276
Mar 20, 202624.6224.6224.3424.3624.17-3.21%3,449
Mar 19, 202625.0425.1725.0425.1724.98-0.62%1,532
Mar 18, 202625.5125.5125.3325.3325.13-1.05%842
Mar 17, 202625.6125.6125.6025.6025.40-1.33%837
Mar 16, 202625.9425.9425.9425.9425.740.20%126
Mar 13, 202626.1626.1625.8925.8925.69-1.01%1,016
Mar 12, 202626.1826.1826.1426.1525.95-0.92%1,308
Mar 11, 202626.4026.4026.4026.4026.190.16%19