Simplify Chinese Commodities Strategy No K-1 ETF (CCOM)
NYSEARCA: CCOM · Real-Time Price · USD
24.79
-0.22 (-0.88%)
May 15, 2026, 4:00 PM EDT - Market closed
CCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 100 |
| 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 |
| Apr 6, 2026 | 24.82 | 24.82 | 24.73 | 24.73 | 24.73 | 0.16% | 528 |
| Apr 2, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.08% | 140 |
| Apr 1, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.62% | 251 |
| Mar 31, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.68% | 52 |
| Mar 30, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.28% | 4 |
| Mar 27, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.30% | 3 |
| Mar 26, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.74% | 9 |
| Mar 25, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.83 | -0.16% | 42 |
| Mar 24, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.87 | -0.20% | 71 |
| Mar 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.92 | -0.29% | 44 |
| Mar 20, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 24.99 | 0.18% | 62 |
| Mar 19, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.95 | -1.50% | 42 |
| Mar 18, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.33 | 0.39% | 62 |
| Mar 17, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.23 | 0.28% | 217 |
| Mar 16, 2026 | 25.18 | 25.36 | 25.18 | 25.36 | 25.16 | -0.47% | 316 |
| Mar 13, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.28 | -0.06% | 55 |
| Mar 12, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.29 | 0.75% | 5 |
| Mar 11, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.10 | 1.00% | 96 |
| Mar 10, 2026 | 25.35 | 25.35 | 25.06 | 25.06 | 24.86 | -1.01% | 873 |
| Mar 9, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.11 | 0.36% | 44 |
| Mar 6, 2026 | 25.36 | 25.36 | 25.22 | 25.22 | 25.02 | 2.29% | 125 |