Simplify Chinese Commodities Strategy No K-1 ETF (CCOM)
NYSEARCA: CCOM · Real-Time Price · USD
0.00
-0.0348 (-0.14%)
Apr 1, 2026, 1:42 PM EDT - Market open
CCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.68% | 52 |
| Mar 30, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.28% | 4 |
| Mar 27, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.30% | 3 |
| Mar 26, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.84 | -0.74% | 9 |
| Mar 25, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.83 | -0.16% | 42 |
| Mar 24, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.87 | -0.20% | 71 |
| Mar 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.92 | -0.29% | 44 |
| Mar 20, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 24.99 | 0.18% | 62 |
| Mar 19, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.95 | -1.50% | 42 |
| Mar 18, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.33 | 0.39% | 62 |
| Mar 17, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.23 | 0.28% | 217 |
| Mar 16, 2026 | 25.18 | 25.36 | 25.18 | 25.36 | 25.16 | -0.47% | 316 |
| Mar 13, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.28 | -0.06% | 55 |
| Mar 12, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.29 | 0.75% | 5 |
| Mar 11, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.10 | 1.00% | 96 |
| Mar 10, 2026 | 25.35 | 25.35 | 25.06 | 25.06 | 24.85 | -1.01% | 873 |
| Mar 9, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.11 | 0.36% | 44 |
| Mar 6, 2026 | 25.36 | 25.36 | 25.22 | 25.22 | 25.02 | 2.29% | 125 |
| Mar 5, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.46 | -0.20% | 48 |
| Mar 4, 2026 | 24.41 | 24.71 | 24.41 | 24.71 | 24.51 | -0.18% | 510 |
| Mar 3, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.55 | -0.73% | 19 |
| Mar 2, 2026 | 25.00 | 25.00 | 24.93 | 24.93 | 24.73 | 1.12% | 400 |
| Feb 27, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.46 | -0.22% | - |
| Feb 26, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.51 | -0.34% | 2 |
| Feb 25, 2026 | 24.70 | 27.31 | 24.68 | 24.80 | 24.60 | -0.12% | 1,951 |
| Feb 24, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.63 | 1.02% | 37 |
| Feb 23, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.38 | 1.61% | 100 |
| Feb 20, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 23.99 | 0.14% | 1 |
| Feb 19, 2026 | 24.15 | 24.25 | 24.15 | 24.15 | 23.96 | -0.21% | 212 |
| Feb 17, 2026 | 24.09 | 24.20 | 24.08 | 24.20 | 24.01 | -0.37% | 731 |
| Feb 13, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.10 | 0.29% | 3 |
| Feb 12, 2026 | 24.28 | 24.28 | 24.22 | 24.22 | 24.03 | -0.25% | 268 |
| Feb 11, 2026 | 24.36 | 24.36 | 24.28 | 24.28 | 24.09 | -0.29% | 795 |
| Feb 10, 2026 | 25.28 | 25.28 | 24.34 | 24.35 | 24.16 | 0.50% | 955 |
| Feb 6, 2026 | 24.25 | 24.25 | 24.23 | 24.23 | 24.04 | - | 212 |
| Feb 5, 2026 | 23.86 | 24.25 | 23.86 | 24.23 | 24.04 | 0.67% | 1,153 |
| Feb 4, 2026 | 24.51 | 24.51 | 24.05 | 24.07 | 23.88 | -1.86% | 1,753 |
| Feb 3, 2026 | 24.48 | 25.11 | 24.48 | 24.53 | 24.33 | 2.06% | 638 |
| Feb 2, 2026 | 24.02 | 24.03 | 24.02 | 24.03 | 23.84 | -3.63% | 256 |
| Jan 30, 2026 | 25.05 | 25.05 | 24.93 | 24.93 | 24.73 | -1.84% | 1,778 |
| Jan 29, 2026 | 25.25 | 25.40 | 25.25 | 25.40 | 25.20 | 0.97% | 303 |
| Jan 28, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 24.95 | 0.62% | 194 |