Simplify Chinese Commodities Strategy No K-1 ETF (CCOM)
NYSEARCA: CCOM · Real-Time Price · USD
23.83
-0.06 (-0.23%)
Aug 18, 2026, 4:00 PM EDT - Market closed
CCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.83 | -0.21% | 7 |
| Aug 17, 2026 | 24.54 | 24.54 | 23.89 | 23.89 | 23.89 | 0.61% | 373 |
| Aug 14, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.47% | 9 |
| Aug 13, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.04% | 9 |
| Aug 12, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.43% | 14 |
| Aug 11, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.40% | 9 |
| Aug 10, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.70% | 38 |
| Aug 7, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.72% | 32 |
| Aug 6, 2026 | 23.65 | 23.65 | 23.62 | 23.62 | 23.62 | -0.36% | 116 |
| Aug 5, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.19% | 16 |
| Aug 4, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.17% | 20 |
| Aug 3, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.06% | 13 |
| Jul 31, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.80 | 0.27% | 7 |
| Jul 30, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.42% | 10 |
| Jul 29, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.77% | 10 |
| Jul 28, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.09% | 9 |
| Jul 27, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.09% | 107 |
| Jul 24, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.17% | 11 |
| Jul 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.36% | 10 |
| Jul 22, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.68% | 15 |
| Jul 21, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.57 | -0.36% | 15 |
| Jul 20, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.66% | 31 |
| Jul 17, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.10% | 16 |
| Jul 16, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.52% | 17 |
| Jul 15, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.06% | 15 |
| Jul 14, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.34 | -1.89% | 74 |
| 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 |