Skip to main content
Simplify Managed Futures Strategy ETF (CTA)
NYSEARCA: CTA · Real-Time Price · USD
29.12
+0.27 (0.94%)
Mar 4, 2025, 9:30 AM EST - Market open

CTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202528.6928.9228.6928.8528.850.42%548,138
Feb 28, 202528.8828.8828.6528.7328.73-0.62%502,624
Feb 27, 202528.9629.0628.8028.9128.91-0.55%355,022
Feb 26, 202529.1529.1729.0029.0729.07-0.45%347,250
Feb 25, 202529.2229.2929.0329.2029.20-1.02%681,682
Feb 24, 202529.6229.6229.3629.5029.50-0.87%1,058,414
Feb 21, 202529.9229.9229.6629.7629.76-0.13%561,106
Feb 20, 202529.9129.9129.7029.8029.80-1.36%391,808
Feb 19, 202530.1030.2129.9730.2130.210.97%505,841
Feb 18, 202529.6929.9829.4029.9229.921.77%677,544
Feb 14, 202529.5829.6629.3729.4029.40-0.47%325,504
Feb 13, 202529.5129.6329.4429.5429.540.41%601,409
Feb 12, 202529.1729.4929.1729.4229.421.34%708,195
Feb 11, 202529.2529.2929.0029.0329.03-1.22%431,597
Feb 10, 202529.1129.4129.0829.3929.391.17%690,361
Feb 7, 202529.1129.1728.9429.0529.05-558,603
Feb 6, 202529.0329.0528.8029.0529.050.10%1,252,454
Feb 5, 202528.8429.0528.8229.0229.020.83%701,090
Feb 4, 202529.0029.0028.7428.7828.780.10%453,607
Feb 3, 202528.6028.8628.4928.7528.750.88%683,495
Jan 31, 202528.5028.6828.4028.5028.50-0.21%770,150
Jan 30, 202528.7828.7828.5228.5628.56-0.63%867,680
Jan 29, 202528.6728.8028.5828.7428.740.91%525,142
Jan 28, 202528.3028.6128.3028.4828.480.32%250,118
Jan 27, 202528.6628.6628.2128.3928.39-1.70%823,538
Jan 24, 202528.8528.9728.7728.8828.88-0.24%465,853
Jan 23, 202529.0229.0628.8628.9528.950.03%690,945
Jan 22, 202528.6928.9428.6828.9428.940.91%346,569
Jan 21, 202528.6328.7428.5328.6828.68-0.03%566,445
Jan 17, 202528.7028.8628.5028.6928.69-0.73%526,966
Jan 16, 202528.9128.9128.5228.9028.90-0.52%455,018
Jan 15, 202528.7229.0628.7229.0529.051.04%1,222,099
Jan 14, 202528.6628.7928.5528.7528.750.17%434,489
Jan 13, 202528.6828.7928.5628.7028.701.23%961,349
Jan 10, 202528.2328.4828.2328.3528.351.94%860,305
Jan 8, 202527.8427.8727.6027.8127.81-0.50%500,709
Jan 7, 202527.9328.0827.8927.9527.95-0.07%598,922
Jan 6, 202527.9728.0527.8227.9727.970.14%572,819
Jan 3, 202527.8528.0027.7927.9327.93-0.18%504,384
Jan 2, 202527.8727.9927.7027.9827.980.32%485,840
Dec 31, 202427.7127.9427.7027.8927.890.43%541,646
Dec 30, 202427.7627.9327.7327.7727.771.06%537,964
Dec 27, 202427.6927.6927.3727.4827.48-0.79%686,483
Dec 26, 202427.6427.7627.5427.7027.70-0.22%310,614
Dec 24, 202427.8227.8927.7127.7627.76-0.18%317,105
Dec 23, 202427.9827.9927.7727.8127.81-3.10%685,370
Dec 20, 202428.6128.7728.5128.7027.960.49%240,054
Dec 19, 202429.1729.1728.5528.5627.82-1.42%430,582
Dec 18, 202428.6429.0728.5728.9728.221.54%352,957
Dec 17, 202428.4528.5528.3228.5327.790.49%313,642
Dec 16, 202428.5228.6228.3628.3927.660.39%385,074
Dec 13, 202428.0728.3328.0628.2827.551.14%253,050
Dec 12, 202427.9228.0327.8727.9627.240.43%140,804
Dec 11, 202427.5027.8527.4027.8427.120.18%147,514
Dec 10, 202427.7327.8327.6327.7927.071.20%369,350
Dec 9, 202427.4727.5727.2227.4626.751.07%505,805
Dec 6, 202427.1027.2527.0727.1726.47-0.37%209,865
Dec 5, 202427.5527.6427.2427.2726.570.18%280,350
Dec 4, 202427.5027.6127.1727.2226.52-0.07%220,517
Dec 3, 202427.1727.4027.1127.2426.54-1.09%197,434
Dec 2, 202427.8127.9127.4227.5426.83-0.94%520,928
Nov 29, 202427.8227.9527.7527.8027.08-0.29%38,077
Nov 27, 202427.6827.9327.6827.8827.16-0.50%165,854
Nov 26, 202427.7628.1327.7328.0227.301.26%184,161
Nov 25, 202427.8028.1027.6727.6726.96-1.25%366,662
Nov 22, 202427.9128.1627.8628.0227.300.90%150,615
Nov 21, 202427.4827.7827.4227.7727.051.13%145,525
Nov 20, 202427.2927.4727.2027.4626.751.33%121,341
Nov 19, 202426.7827.1526.7027.1026.400.82%75,137
Nov 18, 202426.7926.9426.7926.8826.19-0.22%141,243
Nov 15, 202427.0827.1526.7926.9426.24-0.30%229,491
Nov 14, 202426.7127.0526.6827.0226.321.12%91,798
Nov 13, 202426.6226.8326.5626.7226.030.19%306,360
Nov 12, 202426.5626.8026.4726.6725.981.41%182,638
Nov 11, 202426.2326.3526.1026.3025.62-0.34%134,387
Nov 8, 202426.5926.5926.2026.3925.71-0.94%294,195
Nov 7, 202426.6026.8126.5826.6425.950.19%115,659
Nov 6, 202426.6826.7426.5526.5925.90-0.71%130,734
Nov 5, 202426.7026.8726.6926.7826.090.22%207,299
Nov 4, 202426.7226.7826.5826.7226.03-0.74%180,919
Nov 1, 202426.6627.0626.6526.9226.220.64%294,505
Oct 31, 202426.9927.0226.7226.7526.06-1.58%162,891
Oct 30, 202427.0427.1826.9627.1826.48-0.26%119,005
Oct 29, 202427.3427.4527.2227.2526.550.85%66,229
Oct 28, 202426.7227.1026.7227.0226.322.43%132,406
Oct 25, 202426.1426.4526.1426.3825.700.61%56,915
Oct 24, 202426.3126.3726.1326.2225.54-0.72%252,511
Oct 23, 202426.6926.6926.3626.4125.73-0.53%74,921
Oct 22, 202426.7026.7026.4826.5525.86-0.75%167,767
Oct 21, 202426.8926.8926.7226.7526.06-0.26%182,335
Oct 18, 202426.6126.9126.5626.8226.130.75%119,360
Oct 17, 202426.6426.8126.6126.6225.930.08%100,868
Oct 16, 202426.6426.6826.4526.6025.910.08%110,249
Oct 15, 202426.4826.6226.3726.5825.89-0.15%244,427
Oct 14, 202426.5926.7826.5026.6225.930.26%117,569
Oct 11, 202426.4626.5626.4226.5525.860.91%105,743
Oct 10, 202426.0426.3625.9926.3125.631.43%112,809
Oct 9, 202425.8725.9425.7625.9425.270.27%90,905
Oct 8, 202425.9625.9625.7125.8725.20-0.50%235,138
Oct 7, 202426.2426.2425.9826.0025.33-0.73%135,523