Skip to main content
logo
Simplify Managed Futures Strategy ETF (CTA)
NYSEARCA: CTA · Real-Time Price · USD
27.20
-0.03 (-0.11%)
At close: Dec 19, 2025, 4:00 PM EST
27.17
-0.03 (-0.11%)
After-hours: Dec 19, 2025, 8:00 PM EST

CTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202527.1627.3127.1627.2027.20-0.11%315,242
Dec 18, 202527.0327.2327.0027.2327.230.67%390,111
Dec 17, 202527.0227.1426.9727.0527.050.07%279,515
Dec 16, 202526.8527.0426.8527.0327.030.48%324,978
Dec 15, 202526.9626.9726.8526.9026.900.52%219,050
Dec 12, 202527.0027.0026.6226.7626.76-0.30%648,772
Dec 11, 202526.7526.8626.6326.8426.840.86%190,399
Dec 10, 202526.5226.6626.4526.6126.61-0.26%199,574
Dec 9, 202526.5826.6826.5526.6826.680.11%299,310
Dec 8, 202526.5826.7726.5126.6526.650.11%360,683
Dec 5, 202526.8026.8826.5526.6226.62-1.22%387,172
Dec 4, 202527.0627.0626.8826.9526.95-0.19%311,307
Dec 3, 202527.1527.2427.0027.0027.00-0.70%296,892
Dec 2, 202527.2027.2027.0127.1927.19-0.04%418,228
Dec 1, 202527.2727.3027.1127.2027.20-0.40%317,456
Nov 28, 202527.5027.5027.2627.3127.310.55%101,589
Nov 26, 202526.9427.2526.9427.1627.160.82%483,107
Nov 25, 202527.0027.0026.8726.9426.940.64%253,120
Nov 24, 202526.6527.0126.6026.7726.77-0.19%1,147,639
Nov 21, 202526.7626.9026.5726.8226.82-0.33%429,082
Nov 20, 202527.2527.2526.8326.9126.81-1.39%219,491
Nov 19, 202527.3927.3927.1927.2927.19-0.51%235,758
Nov 18, 202527.3527.4927.2627.4327.330.04%185,584
Nov 17, 202527.2727.5327.2727.4227.320.55%238,301
Nov 14, 202527.4227.4427.1527.2727.17-0.55%287,797
Nov 13, 202527.5527.6127.4127.4227.320.07%208,839
Nov 12, 202527.3327.4327.2927.4027.30-0.18%234,644
Nov 11, 202527.3927.4527.3127.4527.35-1.05%313,228
Nov 10, 202527.0527.8027.0527.7427.642.70%261,943
Nov 7, 202526.9027.0426.9027.0126.910.48%167,690
Nov 6, 202527.0127.0126.7926.8826.78-1.32%360,324
Nov 5, 202527.0527.2727.0127.2427.141.00%320,658
Nov 4, 202527.0927.1126.9426.9726.87-1.14%347,054
Nov 3, 202527.2227.3727.1827.2827.180.18%711,351
Oct 31, 202527.2427.2827.1327.2327.13-0.07%849,133
Oct 30, 202527.2127.5627.1227.2527.150.44%1,416,825
Oct 29, 202526.9527.1626.9527.1327.030.86%308,287
Oct 28, 202526.9427.0526.7626.9026.80-0.70%310,100
Oct 27, 202527.4927.5026.9427.0926.89-1.60%452,310
Oct 24, 202527.9127.9127.5327.5327.33-1.50%435,766
Oct 23, 202528.1628.3527.9027.9527.74-0.92%221,744
Oct 22, 202528.5128.5128.1428.2128.00-0.98%183,207
Oct 21, 202528.4328.5828.4328.4928.28-1.01%175,302
Oct 20, 202528.6028.8128.5428.7828.570.95%161,588
Oct 17, 202528.9328.9328.4328.5128.30-2.40%264,145
Oct 16, 202529.1129.2429.0929.2128.990.83%250,702
Oct 15, 202529.0029.1428.8328.9728.760.28%344,373
Oct 14, 202528.6928.9728.6028.8928.680.31%152,850
Oct 13, 202528.5528.8828.5528.8028.591.91%232,929
Oct 10, 202528.3628.4727.9528.2628.05-0.63%298,980