Skip to main content
Simplify Chinese Commodities Strategy No K-1 ETF (CCOM)
NYSEARCA: CCOM · Real-Time Price · USD
22.43
+0.16 (0.70%)
At close: Nov 11, 2026, 4:00 PM EST
22.43
0.00 (0.00%)
After-hours: Nov 11, 2026, 6:30 PM EST

CCOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202622.4322.4322.4322.4322.430.70%7
Nov 10, 202622.2822.2822.2822.2822.28-1.53%46
Nov 9, 202622.6022.6222.6022.6222.620.49%189
Nov 6, 202622.5122.5122.5122.5122.51-1.66%34
Nov 5, 202623.0523.0522.8922.8922.89-4.29%459
Nov 4, 202623.9223.9223.9223.9223.92-1.31%107
Nov 3, 202624.2324.2324.2324.2324.23-3.66%47
Nov 2, 202625.1625.1625.1625.1625.16-5.11%321
Oct 30, 202626.5126.5126.5126.5126.511.36%25
Oct 29, 202626.1626.1626.1626.1626.16-1.38%9
Oct 28, 202626.5226.5226.5226.5226.523.88%12
Oct 27, 202625.5325.5325.5325.5325.53-1.20%8
Oct 26, 202625.8425.8425.8425.8425.84-0.56%52
Oct 23, 202625.4125.9925.4125.9925.995.25%120
Oct 22, 202624.6924.6924.6924.6924.691.58%9
Oct 21, 202624.3124.3124.3124.3124.311.55%20
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