Skip to main content
Simplify Managed Futures Strategy ETF (CTA)
NYSEARCA: CTA · Real-Time Price · USD
27.48
-0.22 (-0.79%)
Dec 27, 2024, 4:00 PM EST - Market closed

CTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 4, 202426.1326.2526.1026.1925.510.42%116,484
Oct 3, 202425.9826.1025.8726.0825.41-0.08%96,026
Oct 2, 202425.7726.1325.7626.1025.431.16%170,611
Oct 1, 202425.9925.9925.6925.8025.13-0.77%157,897
Sep 30, 202426.0126.0125.8326.0025.33-0.50%128,286
Sep 27, 202426.1326.2026.0726.1325.46-0.26%71,566
Sep 26, 202426.2126.3126.0926.2025.521.00%98,599
Sep 25, 202425.8426.0325.8425.9425.27-0.54%83,871
Sep 24, 202426.1126.2326.0626.0825.12-0.02%132,019
Sep 23, 202425.9826.1425.9326.0925.120.79%121,665
Sep 20, 202425.8425.9025.7725.8824.920.27%104,078
Sep 19, 202425.8325.9325.7825.8124.86-0.27%94,473
Sep 18, 202425.9826.0025.8525.8824.92-0.35%63,078
Sep 17, 202426.1026.1025.8525.9725.01-0.46%104,099
Sep 16, 202426.1226.1725.9726.0925.13-0.76%140,384
Sep 13, 202426.3026.4426.1626.2925.32-0.08%174,978
Sep 12, 202426.4526.4726.2326.3125.34-0.68%93,722
Sep 11, 202426.4126.6026.3826.4925.510.30%62,077
Sep 10, 202426.2426.5026.1326.4125.430.38%71,982
Sep 9, 202426.3826.4126.2726.3125.34-0.11%166,604
Sep 6, 202426.3326.5026.2826.3425.370.15%141,840
Sep 5, 202426.2526.3326.1826.3025.330.15%59,998
Sep 4, 202426.3226.3226.1926.2625.29-0.27%123,272
Sep 3, 202426.3626.4226.2626.3325.361.07%201,994
Aug 30, 202426.2226.2426.0326.0525.09-0.46%90,232
Aug 29, 202426.0926.2026.0926.1725.200.08%57,220
Aug 28, 202426.2226.2626.1326.1525.18-276,754
Aug 27, 202426.2926.2926.0526.1525.18-0.42%237,455
Aug 26, 202426.2526.2726.0426.2625.29-197,617
Aug 23, 202426.4426.4426.2526.2625.29-0.77%136,551
Aug 22, 202426.3926.4926.3226.4625.490.09%61,412
Aug 21, 202426.4726.5026.3526.4425.46-0.23%99,339
Aug 20, 202426.5726.5726.4226.5025.520.30%62,027
Aug 19, 202426.5926.5926.3626.4225.44-0.41%79,156
Aug 16, 202426.5426.6426.4626.5325.551.26%77,423
Aug 15, 202426.1526.3126.0826.2025.230.04%82,820
Aug 14, 202426.2426.2526.1226.1925.22-0.27%89,890
Aug 13, 202426.1026.3326.1026.2625.291.12%142,918
Aug 12, 202425.9426.1025.9025.9725.01-0.19%89,513
Aug 9, 202426.0326.0825.9626.0225.06-0.04%67,303
Aug 8, 202425.9926.0425.8526.0325.07-0.10%62,685
Aug 7, 202426.1726.2126.0126.0625.09-0.44%51,997