Skip to main content
logo
Simplify Chinese Commodities Strategy No K-1 ETF (CCOM)
NYSEARCA: CCOM · Real-Time Price · USD
24.73
-0.07 (-0.28%)
At close: Apr 23, 2026, 4:00 PM EDT
24.73
0.00 (0.00%)
After-hours: Apr 23, 2026, 4:10 PM EDT

CCOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202624.8024.8024.8024.8024.800.28%1,369
Apr 21, 202624.7324.7324.6624.7324.73-0.20%404
Apr 20, 202624.8224.8924.6724.7824.780.22%2,273
Apr 17, 202624.7324.7324.7324.7324.73-64
Apr 16, 202624.7224.9924.7224.7324.730.26%709
Apr 15, 202624.8524.8524.6624.6624.660.10%703
Apr 14, 202624.6424.6424.6424.6424.64-0.50%18
Apr 13, 202624.9724.9724.7624.7624.760.02%254
Apr 10, 202624.7624.7624.7624.7624.76-0.52%4
Apr 9, 202624.8924.8924.8924.8924.890.28%26
Apr 8, 202624.8124.8224.8124.8224.82-0.48%477
Apr 7, 202624.9424.9424.9424.9424.940.85%6
Apr 6, 202624.8224.8224.7324.7324.730.16%528
Apr 2, 202624.6924.6924.6924.6924.680.08%140
Apr 1, 202624.6724.6724.6724.6724.67-0.62%251
Mar 31, 202624.8224.8224.8224.8224.82-0.68%52
Mar 30, 202624.9924.9924.9924.9924.990.28%4
Mar 27, 202624.9224.9224.9224.9224.920.30%3
Mar 26, 202624.8524.8524.8524.8524.84-0.74%9
Mar 25, 202625.0325.0325.0325.0324.83-0.16%42
Mar 24, 202625.0725.0725.0725.0724.87-0.20%71
Mar 23, 202625.1225.1225.1225.1224.92-0.29%44
Mar 20, 202625.1925.1925.1925.1924.990.18%62
Mar 19, 202625.1525.1525.1525.1524.95-1.50%42
Mar 18, 202625.5325.5325.5325.5325.330.39%62
Mar 17, 202625.4325.4325.4325.4325.230.28%217
Mar 16, 202625.1825.3625.1825.3625.16-0.47%316
Mar 13, 202625.4825.4825.4825.4825.28-0.06%55
Mar 12, 202625.5025.5025.5025.5025.290.75%5
Mar 11, 202625.3125.3125.3125.3125.101.00%96
Mar 10, 202625.3525.3525.0625.0624.85-1.01%873
Mar 9, 202625.3125.3125.3125.3125.110.36%44
Mar 6, 202625.3625.3625.2225.2225.022.29%125
Mar 5, 202624.6624.6624.6624.6624.46-0.20%48
Mar 4, 202624.4124.7124.4124.7124.51-0.18%510
Mar 3, 202624.7524.7524.7524.7524.55-0.73%19
Mar 2, 202625.0025.0024.9324.9324.731.12%400
Feb 27, 202624.6624.6624.6624.6624.46-0.22%-
Feb 26, 202624.7124.7124.7124.7124.51-0.34%2
Feb 25, 202624.7027.3124.6824.8024.60-0.12%1,951
Feb 24, 202624.8324.8324.8324.8324.631.02%37
Feb 23, 202624.5824.5824.5824.5824.381.61%100
Feb 20, 202624.1924.1924.1924.1923.990.14%1
Feb 19, 202624.1524.2524.1524.1523.96-0.21%212
Feb 17, 202624.0924.2024.0824.2024.01-0.37%731
Feb 13, 202624.2924.2924.2924.2924.100.29%3
Feb 12, 202624.2824.2824.2224.2224.03-0.25%268
Feb 11, 202624.3624.3624.2824.2824.09-0.29%795
Feb 10, 202625.2825.2824.3424.3524.160.50%955
Feb 6, 202624.2524.2524.2324.2324.04-212