Simplify Managed Futures Strategy ETF (CTA)

CTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	27.50	27.70	27.43	27.43	27.43	0.48%	243,356
Sep 11, 2025	27.16	27.38	27.14	27.30	27.30	-0.40%	198,839
Sep 10, 2025	27.22	27.43	27.18	27.41	27.41	0.59%	156,646
Sep 9, 2025	27.46	27.49	27.18	27.25	27.25	-0.29%	208,438
Sep 8, 2025	27.31	27.44	27.26	27.33	27.33	-0.18%	381,347
Sep 5, 2025	27.38	27.39	27.10	27.38	27.38	-1.65%	366,195
Sep 4, 2025	27.90	28.01	27.75	27.84	27.84	-0.78%	195,560
Sep 3, 2025	28.22	28.27	27.95	28.06	28.06	-0.81%	202,284
Sep 2, 2025	28.14	28.44	28.13	28.29	28.29	1.36%	556,866
Aug 29, 2025	27.79	27.97	27.74	27.91	27.91	0.65%	295,961
Aug 28, 2025	27.96	27.97	27.68	27.73	27.73	-0.22%	243,753
Aug 27, 2025	27.75	28.06	27.75	27.79	27.79	0.07%	433,791
Aug 26, 2025	27.73	27.85	27.66	27.77	27.77	-0.93%	565,178
Aug 25, 2025	27.91	28.09	27.88	28.03	27.93	0.47%	149,027
Aug 22, 2025	27.87	27.97	27.66	27.90	27.80	0.29%	341,877
Aug 21, 2025	27.61	27.90	27.60	27.82	27.72	0.61%	139,169
Aug 20, 2025	27.48	27.70	27.45	27.65	27.55	0.73%	222,550
Aug 19, 2025	27.51	27.56	27.37	27.45	27.35	-0.25%	229,021
Aug 18, 2025	27.34	27.55	27.22	27.52	27.42	0.99%	174,492
Aug 15, 2025	26.85	27.39	26.77	27.25	27.15	1.11%	211,878
Aug 14, 2025	27.22	27.22	26.82	26.95	26.85	-0.66%	151,509
Aug 13, 2025	27.18	27.33	26.97	27.13	27.03	-0.26%	160,713
Aug 12, 2025	26.98	27.28	26.92	27.20	27.10	1.12%	277,887
Aug 11, 2025	26.93	27.14	26.75	26.90	26.80	-0.22%	657,047
Aug 8, 2025	27.46	27.55	26.88	26.96	26.86	-1.50%	179,328
Aug 7, 2025	27.12	27.40	26.97	27.37	27.27	1.26%	205,347
Aug 6, 2025	27.03	27.14	26.77	27.03	26.93	0.82%	252,029
Aug 5, 2025	26.59	26.98	26.53	26.81	26.71	1.32%	198,950
Aug 4, 2025	26.47	26.80	26.36	26.46	26.37	-0.23%	468,728
Aug 1, 2025	26.97	26.97	26.45	26.52	26.43	-3.46%	811,447
Jul 31, 2025	27.95	27.99	27.31	27.47	27.37	-2.07%	264,656
Jul 30, 2025	28.35	28.56	28.00	28.05	27.95	-1.20%	488,570
Jul 29, 2025	28.19	28.41	28.07	28.39	28.29	0.25%	245,590
Jul 28, 2025	28.28	28.36	28.13	28.32	28.22	0.85%	559,892
Jul 25, 2025	28.21	28.21	27.94	28.08	27.98	-0.74%	305,770
Jul 24, 2025	28.40	28.40	28.13	28.29	28.19	-0.49%	136,187
Jul 23, 2025	28.21	28.43	28.14	28.43	28.33	1.25%	395,358
Jul 22, 2025	28.02	28.08	27.84	28.08	27.98	0.11%	221,473
Jul 21, 2025	27.76	28.09	27.73	28.05	27.95	1.19%	386,526
Jul 18, 2025	27.80	27.98	27.69	27.72	27.62	-0.14%	1,551,639
Jul 17, 2025	27.55	27.82	27.50	27.76	27.66	0.29%	142,737
Jul 16, 2025	27.62	27.71	27.48	27.68	27.58	0.11%	232,398
Jul 15, 2025	27.48	27.76	27.48	27.65	27.55	0.44%	310,251
Jul 14, 2025	27.83	27.85	27.51	27.53	27.43	-1.26%	244,463
Jul 11, 2025	27.61	28.06	27.61	27.88	27.78	1.42%	271,828
Jul 10, 2025	27.63	27.70	27.39	27.49	27.39	-0.51%	401,147
Jul 9, 2025	27.63	27.69	27.49	27.63	27.53	0.14%	190,675
Jul 8, 2025	27.40	27.76	27.28	27.59	27.49	1.32%	1,006,387
Jul 7, 2025	26.98	27.30	26.96	27.23	27.13	0.55%	425,971
Jul 3, 2025	27.03	27.11	26.94	27.08	26.98	0.18%	418,172

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.