Skip to main content
logo
Simplify Chinese Commodities Strategy No K-1 ETF (CCOM)
NYSEARCA: CCOM · Real-Time Price · USD
24.31
+0.37 (1.55%)
At close: Oct 21, 2026, 4:00 PM EDT
24.31
0.00 (0.00%)
After-hours: Oct 21, 2026, 6:30 PM EDT

CCOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202624.3124.3124.3124.3124.311.55%19
Oct 20, 202623.9423.9423.9423.9423.94-2.41%57
Oct 19, 202624.5324.5324.5324.5324.53-0.51%13
Oct 16, 202624.6524.6524.6524.6524.65-0.02%6
Oct 15, 202624.6624.6624.6624.6624.66-1.02%6
Oct 14, 202624.9124.9124.9124.9124.91-0.84%38
Oct 13, 202625.1225.1225.1225.1225.120.44%79
Oct 12, 202625.0125.0125.0125.0125.01-0.08%65
Oct 9, 202625.0325.0325.0325.0325.031.31%26
Oct 8, 202624.7124.7124.7124.7124.703.87%14
Oct 7, 202623.7923.7923.7923.7923.79-0.02%116
Oct 6, 202623.7923.7923.7923.7923.79-26
Oct 5, 202623.7923.7923.7923.7923.79-0.02%28
Oct 2, 202623.8023.8023.6523.8023.800.02%1,079
Oct 1, 202623.7923.7923.7923.7923.79-0.50%21
Sep 30, 202623.9123.9123.9123.9123.910.91%26
Sep 29, 202623.7123.7123.5623.7023.69-0.81%252
Sep 28, 202623.9723.9723.8923.8923.89-0.01%233
Sep 25, 202623.8923.8923.8923.8923.89-0.17%13
Sep 24, 202624.0324.0324.0324.0323.930.92%66
Sep 23, 202623.8123.8123.8123.8123.710.97%24
Sep 22, 202623.5823.5823.5823.5823.490.23%19
Sep 21, 202623.5323.5323.5323.5323.43-1.62%34
Sep 18, 202623.9223.9223.9223.9223.82-1.85%37
Sep 17, 202624.3724.3724.3724.3724.27-1.32%46
Sep 16, 202624.7024.7024.7024.7024.590.02%32
Sep 15, 202624.6924.6924.6924.6924.591.75%19
Sep 14, 202624.2624.2724.2624.2724.16-0.10%209
Sep 11, 202624.1224.2924.1224.2924.19-1.60%562
Sep 10, 202624.6924.6924.6924.6924.58-0.28%99
Sep 9, 202624.7824.7824.7624.7624.652.62%414
Sep 8, 202624.1224.1224.1224.1224.021.06%10
Sep 4, 202623.7523.8723.7523.8723.77-0.21%145
Sep 3, 202623.9524.0023.9223.9223.82-0.15%298
Sep 2, 202624.1924.1923.9623.9623.86-0.19%150
Sep 1, 202623.6924.3223.6924.0023.900.57%732
Aug 31, 202623.8723.8723.8723.8723.77-0.06%95
Aug 28, 202624.1924.1923.8823.8823.78-0.54%415
Aug 27, 202624.0124.0124.0124.0123.910.27%82
Aug 26, 202623.9523.9523.9523.9523.850.13%17
Aug 25, 202623.9223.9223.9223.9223.82-0.35%92
Aug 24, 202624.0024.0024.0024.0023.90-0.16%127
Aug 21, 202624.0424.0424.0424.0423.94-0.07%39
Aug 20, 202624.0624.0624.0624.0623.950.56%16
Aug 19, 202623.9223.9223.9223.9223.820.36%13
Aug 18, 202623.8423.8423.8423.8423.74-0.21%7
Aug 17, 202624.5424.5423.8923.8923.790.61%373
Aug 14, 202623.7423.7423.7423.7423.640.47%9
Aug 13, 202623.6323.6323.6323.6323.530.04%9
Aug 12, 202623.6223.6223.6223.6223.520.43%14