Simplify Chinese Commodities Strategy No K-1 ETF (CCOM)
NYSEARCA: CCOM · Real-Time Price · USD
23.80
0.00 (0.00%)
Jul 7, 2026, 4:00 PM EDT - Market closed
CCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 23.55 | 23.80 | 23.53 | 23.80 | 23.80 | -1.24% | 1,038 |
| Jul 2, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.09 | -0.06% | 13 |
| Jul 1, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.48% | 11 |
| Jun 30, 2026 | 23.99 | 24.00 | 23.99 | 24.00 | 23.99 | 0.02% | 1,013 |
| Jun 29, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.38% | 22 |
| Jun 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.25% | 6 |
| Jun 25, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.46% | 16 |
| Jun 24, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.95 | -0.27% | 26 |
| Jun 23, 2026 | 24.30 | 24.40 | 24.12 | 24.12 | 24.01 | -0.82% | 361 |
| Jun 22, 2026 | 24.34 | 24.34 | 24.32 | 24.32 | 24.21 | 0.41% | 190 |
| Jun 18, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.11 | 0.48% | 2 |
| Jun 17, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.00 | -0.15% | 26 |
| Jun 16, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.03 | 0.54% | 7 |
| Jun 15, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.91 | 0.83% | 64 |
| Jun 12, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.71 | 0.13% | 8 |
| Jun 11, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.68 | 0.27% | 50 |
| Jun 10, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.61 | -0.79% | 1 |
| Jun 9, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.80 | -0.25% | 10 |
| Jun 8, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.86 | -0.44% | 11 |
| Jun 5, 2026 | 24.50 | 24.50 | 24.07 | 24.07 | 23.97 | -2.19% | 1,249 |
| Jun 4, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.50 | 0.45% | 59 |
| Jun 3, 2026 | 24.50 | 24.80 | 24.50 | 24.50 | 24.39 | -1.01% | 734 |
| Jun 2, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.64 | 1.29% | 167 |
| Jun 1, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.33 | 0.43% | 108 |
| May 29, 2026 | 24.07 | 24.60 | 24.07 | 24.33 | 24.22 | -0.45% | 612 |
| May 28, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.33 | 1.14% | 53 |
| May 27, 2026 | 24.46 | 24.46 | 24.16 | 24.16 | 24.06 | -1.63% | 652 |
| May 26, 2026 | 24.65 | 24.90 | 24.56 | 24.56 | 24.46 | 0.43% | 329 |
| May 22, 2026 | 24.45 | 24.46 | 24.45 | 24.46 | 24.35 | 0.12% | 200 |
| May 21, 2026 | 24.66 | 24.66 | 24.42 | 24.43 | 24.32 | -1.61% | 477 |
| May 20, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.72 | 0.20% | 63 |
| May 19, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.67 | -0.42% | 113 |
| May 18, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.78 | 0.36% | 32 |
| May 15, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.69 | -0.88% | 69 |
| May 14, 2026 | 24.73 | 25.28 | 24.73 | 25.01 | 24.91 | -1.24% | 1,122 |
| May 13, 2026 | 25.13 | 25.33 | 25.07 | 25.33 | 25.22 | 1.14% | 810 |
| May 12, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.94 | -0.67% | 183 |
| May 11, 2026 | 25.37 | 25.48 | 25.21 | 25.21 | 25.11 | 0.26% | 237 |
| May 8, 2026 | 25.00 | 25.15 | 25.00 | 25.15 | 25.04 | 0.16% | 162 |
| May 7, 2026 | 25.36 | 25.36 | 25.04 | 25.11 | 25.00 | 0.04% | 1,104 |
| May 6, 2026 | 25.37 | 25.37 | 25.10 | 25.10 | 24.99 | -0.81% | 246 |
| May 5, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.19 | 1.28% | 538 |
| May 4, 2026 | 24.98 | 25.30 | 24.98 | 24.98 | 24.88 | -0.40% | 505 |
| May 1, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | 0.62% | 54 |
| Apr 30, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.82 | 0.26% | 98 |
| Apr 29, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.76 | 0.22% | 80 |
| Apr 28, 2026 | 24.75 | 24.81 | 24.66 | 24.81 | 24.70 | 0.30% | 1,465 |
| Apr 27, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.63 | -0.04% | 15 |
| Apr 24, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.64 | 0.04% | 13 |
| Apr 23, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.63 | -0.28% | - |