Simplify Chinese Commodities Strategy No K-1 ETF (CCOM)
NYSEARCA: CCOM · Real-Time Price · USD
23.55
-0.34 (-1.42%)
Sep 29, 2026, 10:46 AM EDT - Market open
CCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 23.97 | 23.97 | 23.89 | 23.89 | 23.89 | -0.01% | 233 |
| Sep 25, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.17% | 13 |
| Sep 24, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 23.93 | 0.92% | 66 |
| Sep 23, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.71 | 0.97% | 24 |
| Sep 22, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.49 | 0.23% | 19 |
| Sep 21, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.43 | -1.62% | 34 |
| Sep 18, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.82 | -1.85% | 37 |
| Sep 17, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.27 | -1.32% | 46 |
| Sep 16, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.59 | 0.02% | 32 |
| Sep 15, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.59 | 1.75% | 19 |
| Sep 14, 2026 | 24.26 | 24.27 | 24.26 | 24.27 | 24.16 | -0.10% | 209 |
| Sep 11, 2026 | 24.12 | 24.29 | 24.12 | 24.29 | 24.19 | -1.60% | 562 |
| Sep 10, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.58 | -0.28% | 99 |
| Sep 9, 2026 | 24.78 | 24.78 | 24.76 | 24.76 | 24.65 | 2.62% | 414 |
| Sep 8, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.02 | 1.06% | 10 |
| Sep 4, 2026 | 23.75 | 23.87 | 23.75 | 23.87 | 23.77 | -0.21% | 145 |
| Sep 3, 2026 | 23.95 | 24.00 | 23.92 | 23.92 | 23.82 | -0.15% | 298 |
| Sep 2, 2026 | 24.19 | 24.19 | 23.96 | 23.96 | 23.86 | -0.19% | 150 |
| Sep 1, 2026 | 23.69 | 24.32 | 23.69 | 24.00 | 23.90 | 0.57% | 732 |
| Aug 31, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.77 | -0.06% | 95 |
| Aug 28, 2026 | 24.19 | 24.19 | 23.88 | 23.88 | 23.78 | -0.54% | 415 |
| Aug 27, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.91 | 0.27% | 82 |
| Aug 26, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.85 | 0.13% | 17 |
| Aug 25, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.82 | -0.35% | 92 |
| Aug 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.90 | -0.16% | 127 |
| Aug 21, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.94 | -0.07% | 39 |
| Aug 20, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.95 | 0.56% | 16 |
| Aug 19, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.82 | 0.36% | 13 |
| Aug 18, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.74 | -0.21% | 7 |
| Aug 17, 2026 | 24.54 | 24.54 | 23.89 | 23.89 | 23.79 | 0.61% | 373 |
| Aug 14, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.64 | 0.47% | 9 |
| Aug 13, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.53 | 0.04% | 9 |
| Aug 12, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.52 | 0.43% | 14 |
| Aug 11, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.42 | -0.40% | 9 |
| Aug 10, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.52 | 0.70% | 38 |
| Aug 7, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.35 | -0.72% | 32 |
| Aug 6, 2026 | 23.65 | 23.65 | 23.62 | 23.62 | 23.52 | -0.36% | 116 |
| Aug 5, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.61 | -0.19% | 16 |
| Aug 4, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.65 | -0.17% | 20 |
| Aug 3, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.69 | -0.06% | 14 |
| Jul 31, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.71 | 0.27% | 7 |
| Jul 30, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.64 | 0.42% | 10 |
| Jul 29, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.54 | 0.77% | 10 |
| Jul 28, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.36 | 0.09% | 9 |
| Jul 27, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.34 | -0.09% | 107 |
| Jul 24, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.36 | -0.17% | 11 |
| Jul 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.40 | 0.36% | 10 |
| Jul 22, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.32 | -0.68% | 15 |
| Jul 21, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.48 | -0.36% | 15 |
| Jul 20, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.56 | 0.66% | 31 |