Skip to main content
logo
Simplify Chinese Commodities Strategy No K-1 ETF (CCOM)
NYSEARCA: CCOM · Real-Time Price · USD
23.46
+0.02 (0.09%)
Jul 28, 2026, 4:00 PM EDT - Market closed

CCOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202623.4623.4623.4623.46-0.09%9
Jul 27, 202623.4423.4423.4423.4423.44-0.09%107
Jul 24, 202623.4623.4623.4623.4623.46-0.17%11
Jul 23, 202623.5023.5023.5023.5023.500.36%10
Jul 22, 202623.4223.4223.4223.4223.42-0.68%15
Jul 21, 202623.5823.5823.5823.5823.57-0.36%15
Jul 20, 202623.6623.6623.6623.6623.660.66%31
Jul 17, 202623.5123.5123.5123.5123.510.10%16
Jul 16, 202623.4823.4823.4823.4823.480.52%17
Jul 15, 202623.3623.3623.3623.3623.360.06%15
Jul 14, 202623.3523.3523.3523.3523.34-1.89%74
Jul 6, 202623.5523.8023.5323.8023.80-1.24%1,038
Jul 2, 202624.1024.1024.1024.1024.09-0.06%13
Jul 1, 202624.1124.1124.1124.1124.110.48%11
Jun 30, 202623.9924.0023.9924.0023.990.02%1,013
Jun 29, 202623.9923.9923.9923.9923.990.38%22
Jun 26, 202623.9023.9023.9023.9023.900.25%6
Jun 25, 202623.8423.8423.8423.8423.84-0.46%16
Jun 24, 202624.0524.0524.0524.0523.95-0.27%26
Jun 23, 202624.3024.4024.1224.1224.01-0.82%361
Jun 22, 202624.3424.3424.3224.3224.210.41%190
Jun 18, 202624.2224.2224.2224.2224.110.48%2
Jun 17, 202624.1024.1024.1024.1024.00-0.15%26
Jun 16, 202624.1424.1424.1424.1424.030.54%7
Jun 15, 202624.0124.0124.0124.0123.910.83%64
Jun 12, 202623.8123.8123.8123.8123.710.13%8
Jun 11, 202623.7823.7823.7823.7823.680.27%50
Jun 10, 202623.7123.7123.7123.7123.61-0.79%1
Jun 9, 202623.9023.9023.9023.9023.80-0.25%10
Jun 8, 202623.9623.9623.9623.9623.86-0.44%11
Jun 5, 202624.5024.5024.0724.0723.97-2.19%1,249
Jun 4, 202624.6124.6124.6124.6124.500.45%59
Jun 3, 202624.5024.8024.5024.5024.39-1.01%734
Jun 2, 202624.7524.7524.7524.7524.641.29%167
Jun 1, 202624.4324.4324.4324.4324.330.43%108
May 29, 202624.0724.6024.0724.3324.22-0.45%612
May 28, 202624.4424.4424.4424.4424.331.14%53
May 27, 202624.4624.4624.1624.1624.06-1.63%652
May 26, 202624.6524.9024.5624.5624.460.43%329
May 22, 202624.4524.4624.4524.4624.350.12%200
May 21, 202624.6624.6624.4224.4324.32-1.61%477
May 20, 202624.8324.8324.8324.8324.720.20%63
May 19, 202624.7824.7824.7824.7824.67-0.42%113
May 18, 202624.8824.8824.8824.8824.780.36%32
May 15, 202624.7924.7924.7924.7924.69-0.88%69
May 14, 202624.7325.2824.7325.0124.91-1.24%1,122
May 13, 202625.1325.3325.0725.3325.221.14%810
May 12, 202625.0425.0425.0425.0424.94-0.67%183
May 11, 202625.3725.4825.2125.2125.110.26%237
May 8, 202625.0025.1525.0025.1525.040.16%162