Simplify Chinese Commodities Strategy No K-1 ETF (CCOM)

NYSEARCA: CCOM · Real-Time Price · USD

24.14

+0.13 (0.54%)

At close: Jun 16, 2026, 4:00 PM EDT

24.14

0.00 (0.00%)

After-hours: Jun 16, 2026, 8:00 PM EDT

CCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	24.14	24.14	24.14	24.14	24.14	0.54%	7
Jun 15, 2026	24.01	24.01	24.01	24.01	24.00	0.83%	64
Jun 12, 2026	23.81	23.81	23.81	23.81	23.81	0.13%	8
Jun 11, 2026	23.78	23.78	23.78	23.78	23.78	0.27%	50
Jun 10, 2026	23.71	23.71	23.71	23.71	23.71	-0.79%	1
Jun 9, 2026	23.90	23.90	23.90	23.90	23.90	-0.25%	10
Jun 8, 2026	23.96	23.96	23.96	23.96	23.96	-0.44%	11
Jun 5, 2026	24.50	24.50	24.07	24.07	24.07	-2.19%	1,249
Jun 4, 2026	24.61	24.61	24.61	24.61	24.60	0.45%	59
Jun 3, 2026	24.50	24.80	24.50	24.50	24.50	-1.01%	734
Jun 2, 2026	24.75	24.75	24.75	24.75	24.75	1.29%	167
Jun 1, 2026	24.43	24.43	24.43	24.43	24.43	0.43%	108
May 29, 2026	24.07	24.60	24.07	24.33	24.33	-0.45%	612
May 28, 2026	24.44	24.44	24.44	24.44	24.44	1.14%	53
May 27, 2026	24.46	24.46	24.16	24.16	24.16	-1.63%	652
May 26, 2026	24.65	24.90	24.56	24.56	24.56	0.43%	329
May 22, 2026	24.45	24.46	24.45	24.46	24.46	0.12%	200
May 21, 2026	24.66	24.66	24.42	24.43	24.42	-1.61%	477
May 20, 2026	24.83	24.83	24.83	24.83	24.83	0.20%	63
May 19, 2026	24.78	24.78	24.78	24.78	24.78	-0.42%	113
May 18, 2026	24.88	24.88	24.88	24.88	24.88	0.36%	32
May 15, 2026	24.79	24.79	24.79	24.79	24.79	-0.88%	69
May 14, 2026	24.73	25.28	24.73	25.01	25.01	-1.24%	1,122
May 13, 2026	25.13	25.33	25.07	25.33	25.33	1.14%	810
May 12, 2026	25.04	25.04	25.04	25.04	25.04	-0.67%	183
May 11, 2026	25.37	25.48	25.21	25.21	25.21	0.26%	237
May 8, 2026	25.00	25.15	25.00	25.15	25.15	0.16%	162
May 7, 2026	25.36	25.36	25.04	25.11	25.11	0.04%	1,104
May 6, 2026	25.37	25.37	25.10	25.10	25.10	-0.81%	246
May 5, 2026	25.30	25.30	25.30	25.30	25.30	1.28%	538
May 4, 2026	24.98	25.30	24.98	24.98	24.98	-0.40%	505
May 1, 2026	25.08	25.08	25.08	25.08	25.08	0.62%	54
Apr 30, 2026	24.93	24.93	24.93	24.93	24.93	0.26%	98
Apr 29, 2026	24.86	24.86	24.86	24.86	24.86	0.22%	80
Apr 28, 2026	24.75	24.81	24.66	24.81	24.81	0.30%	1,465
Apr 27, 2026	24.73	24.73	24.73	24.73	24.73	-0.04%	15
Apr 24, 2026	24.74	24.74	24.74	24.74	24.74	0.04%	13
Apr 23, 2026	24.73	24.73	24.73	24.73	24.73	-0.28%	-
Apr 22, 2026	24.80	24.80	24.80	24.80	24.80	0.28%	1,369
Apr 21, 2026	24.73	24.73	24.66	24.73	24.73	-0.20%	404
Apr 20, 2026	24.82	24.89	24.67	24.78	24.78	0.22%	2,273
Apr 17, 2026	24.73	24.73	24.73	24.73	24.73	-	64
Apr 16, 2026	24.72	24.99	24.72	24.73	24.73	0.26%	709
Apr 15, 2026	24.85	24.85	24.66	24.66	24.66	0.10%	703
Apr 14, 2026	24.64	24.64	24.64	24.64	24.64	-0.50%	18
Apr 13, 2026	24.97	24.97	24.76	24.76	24.76	0.02%	254
Apr 10, 2026	24.76	24.76	24.76	24.76	24.76	-0.52%	4
Apr 9, 2026	24.89	24.89	24.89	24.89	24.89	0.28%	26
Apr 8, 2026	24.81	24.82	24.81	24.82	24.82	-0.48%	477
Apr 7, 2026	24.94	24.94	24.94	24.94	24.94	0.85%	6