Simplify Managed Futures Strategy ETF (CTA)
NYSEARCA: CTA · Real-Time Price · USD
28.51
-0.70 (-2.40%)
At close: Oct 17, 2025, 4:00 PM EDT
28.09
-0.42 (-1.47%)
After-hours: Oct 17, 2025, 8:00 PM EDT

CTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202528.9328.9328.4328.5128.51-2.40%264,145
Oct 16, 202529.1129.2429.0929.2129.210.83%250,702
Oct 15, 202529.0029.1428.8328.9728.970.28%344,373
Oct 14, 202528.6928.9728.6028.8928.890.31%152,850
Oct 13, 202528.5528.8828.5528.8028.801.91%232,929
Oct 10, 202528.3628.4727.9528.2628.26-0.63%298,980
Oct 9, 202528.5628.6328.3228.4428.44-0.28%251,470
Oct 8, 202528.3728.5528.3328.5228.521.10%231,598
Oct 7, 202528.0728.2828.0528.2128.210.46%245,114
Oct 6, 202527.9328.1527.8828.0828.081.19%480,659
Oct 3, 202527.7027.8427.6427.7527.750.95%345,268
Oct 2, 202527.7927.7927.4127.4927.49-1.12%682,357
Oct 1, 202527.8027.9127.7127.8027.80-0.61%393,551
Sep 30, 202527.9028.0027.7727.9727.97-0.11%304,724
Sep 29, 202528.1228.1427.9728.0028.00-0.60%611,123
Sep 26, 202528.0928.2528.0628.1728.170.50%360,912
Sep 25, 202528.0528.0927.9128.0328.03-0.14%233,199
Sep 24, 202528.0728.1327.9628.0727.970.54%238,699
Sep 23, 202528.0028.0727.9027.9227.82-0.29%502,771
Sep 22, 202527.6628.0327.6428.0027.901.23%319,572
Sep 19, 202527.5927.7127.5527.6627.560.11%1,389,171
Sep 18, 202527.6727.7127.5227.6327.530.51%449,460
Sep 17, 202527.4727.6127.3927.4927.39-0.83%225,466
Sep 16, 202527.7527.8127.6327.7227.62-0.07%289,498
Sep 15, 202527.4727.8127.4727.7427.641.13%188,432
Sep 12, 202527.5027.7027.4327.4327.330.48%243,356
Sep 11, 202527.1627.3827.1427.3027.20-0.40%198,839
Sep 10, 202527.2227.4327.1827.4127.310.59%156,646
Sep 9, 202527.4627.4927.1827.2527.15-0.29%208,438
Sep 8, 202527.3127.4427.2627.3327.23-0.18%381,347
Sep 5, 202527.3827.3927.1027.3827.28-1.65%366,195
Sep 4, 202527.9028.0127.7527.8427.74-0.78%195,560
Sep 3, 202528.2228.2727.9528.0627.96-0.81%202,284
Sep 2, 202528.1428.4428.1328.2928.191.36%556,866
Aug 29, 202527.7927.9727.7427.9127.810.65%295,961
Aug 28, 202527.9627.9727.6827.7327.63-0.22%243,753
Aug 27, 202527.7528.0627.7527.7927.690.07%433,791
Aug 26, 202527.7327.8527.6627.7727.67-0.93%565,178
Aug 25, 202527.9128.0927.8828.0327.830.47%149,027
Aug 22, 202527.8727.9727.6627.9027.700.29%341,877
Aug 21, 202527.6127.9027.6027.8227.620.61%139,169
Aug 20, 202527.4827.7027.4527.6527.450.73%222,550
Aug 19, 202527.5127.5627.3727.4527.25-0.25%229,021
Aug 18, 202527.3427.5527.2227.5227.320.99%174,492
Aug 15, 202526.8527.3926.7727.2527.061.11%211,878
Aug 14, 202527.2227.2226.8226.9526.76-0.66%151,509
Aug 13, 202527.1827.3326.9727.1326.94-0.26%160,713
Aug 12, 202526.9827.2826.9227.2027.011.12%277,887
Aug 11, 202526.9327.1426.7526.9026.71-0.22%657,047
Aug 8, 202527.4627.5526.8826.9626.77-1.50%179,328