Simplify Managed Futures Strategy ETF (CTA)

CTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	28.40	28.67	28.34	28.67	28.67	1.20%	2,567,113
Feb 6, 2026	28.11	28.44	28.11	28.33	28.33	0.78%	280,592
Feb 5, 2026	28.19	28.19	28.00	28.11	28.11	-0.81%	163,193
Feb 4, 2026	28.17	28.44	28.13	28.34	28.34	1.03%	323,651
Feb 3, 2026	27.85	28.09	27.78	28.05	28.05	1.52%	219,538
Feb 2, 2026	27.78	27.86	27.54	27.63	27.63	-1.50%	493,894
Jan 30, 2026	28.58	28.68	27.72	28.05	28.05	-3.31%	411,358
Jan 29, 2026	29.15	29.43	28.65	29.01	29.01	0.42%	287,766
Jan 28, 2026	28.59	28.89	28.47	28.89	28.89	1.87%	345,637
Jan 27, 2026	28.28	28.41	28.13	28.36	28.36	-0.56%	443,160
Jan 26, 2026	28.40	28.80	28.40	28.52	28.42	1.13%	427,419
Jan 23, 2026	27.77	28.20	27.77	28.20	28.10	1.33%	193,706
Jan 22, 2026	27.53	27.89	27.52	27.83	27.73	0.69%	275,344
Jan 21, 2026	27.71	27.81	27.51	27.64	27.54	-0.40%	321,040
Jan 20, 2026	27.64	27.84	27.64	27.75	27.65	0.69%	427,389
Jan 16, 2026	27.72	27.86	27.46	27.56	27.46	-1.61%	269,520
Jan 15, 2026	28.14	28.14	27.95	28.01	27.91	-1.20%	338,376
Jan 14, 2026	28.14	28.35	28.14	28.35	28.25	1.36%	199,884
Jan 13, 2026	28.09	28.09	27.92	27.97	27.87	-	171,905
Jan 12, 2026	27.87	28.12	27.87	27.97	27.87	0.47%	348,559
Jan 9, 2026	27.77	28.03	27.71	27.84	27.74	1.09%	639,288
Jan 8, 2026	27.35	27.61	27.35	27.54	27.44	0.15%	508,450
Jan 7, 2026	27.63	27.63	27.44	27.50	27.40	-0.72%	338,717
Jan 6, 2026	27.63	27.75	27.59	27.70	27.60	0.65%	486,884
Jan 5, 2026	27.51	27.63	27.45	27.52	27.42	1.33%	365,027
Jan 2, 2026	27.32	27.40	27.16	27.16	27.06	-0.37%	633,682
Dec 31, 2025	27.20	27.32	27.06	27.26	27.16	0.55%	579,147
Dec 30, 2025	27.09	27.27	27.03	27.11	27.01	-0.18%	315,848
Dec 29, 2025	27.53	27.53	27.06	27.16	27.06	-2.02%	466,619
Dec 26, 2025	27.47	27.75	27.47	27.72	27.62	1.65%	315,147
Dec 24, 2025	27.33	27.36	27.17	27.27	27.17	-0.37%	259,387
Dec 23, 2025	27.25	27.42	27.23	27.37	27.27	0.07%	288,104
Dec 22, 2025	27.31	27.40	27.28	27.35	27.15	0.55%	735,430
Dec 19, 2025	27.16	27.31	27.16	27.20	27.01	-0.11%	315,242
Dec 18, 2025	27.03	27.23	27.00	27.23	27.04	0.67%	390,111
Dec 17, 2025	27.02	27.14	26.97	27.05	26.86	0.07%	279,515
Dec 16, 2025	26.85	27.04	26.85	27.03	26.84	0.48%	324,978
Dec 15, 2025	26.96	26.97	26.85	26.90	26.71	0.52%	219,050
Dec 12, 2025	27.00	27.00	26.62	26.76	26.57	-0.30%	648,772
Dec 11, 2025	26.75	26.86	26.63	26.84	26.65	0.86%	190,399
Dec 10, 2025	26.52	26.66	26.45	26.61	26.42	-0.26%	199,574
Dec 9, 2025	26.58	26.68	26.55	26.68	26.49	0.11%	299,310
Dec 8, 2025	26.58	26.77	26.51	26.65	26.46	0.11%	360,683
Dec 5, 2025	26.80	26.88	26.55	26.62	26.43	-1.22%	387,172
Dec 4, 2025	27.06	27.06	26.88	26.95	26.76	-0.19%	311,307
Dec 3, 2025	27.15	27.24	27.00	27.00	26.81	-0.70%	296,892
Dec 2, 2025	27.20	27.20	27.01	27.19	27.00	-0.04%	418,228
Dec 1, 2025	27.27	27.30	27.11	27.20	27.01	-0.40%	317,456
Nov 28, 2025	27.50	27.50	27.26	27.31	27.11	0.55%	101,589
Nov 26, 2025	26.94	27.25	26.94	27.16	26.97	0.82%	483,107

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.