Simplify Managed Futures Strategy ETF (CTA)
NYSEARCA: CTA · Real-Time Price · USD
28.27
+0.38 (1.36%)
Apr 24, 2025, 4:00 PM EDT - Market closed
CTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 28.20 | 28.29 | 28.04 | 28.27 | 28.27 | 1.36% | 725,138 |
| Apr 23, 2025 | 28.18 | 28.19 | 27.81 | 27.89 | 27.89 | -0.89% | 350,190 |
| Apr 22, 2025 | 28.15 | 28.25 | 28.07 | 28.14 | 28.14 | 0.14% | 518,057 |
| Apr 21, 2025 | 28.17 | 28.26 | 28.00 | 28.10 | 28.10 | 0.04% | 387,096 |
| Apr 17, 2025 | 28.19 | 28.20 | 27.98 | 28.09 | 28.09 | -0.14% | 518,572 |
| Apr 16, 2025 | 28.04 | 28.20 | 27.98 | 28.13 | 28.13 | 0.79% | 225,414 |
| Apr 15, 2025 | 27.85 | 28.00 | 27.81 | 27.91 | 27.91 | 0.47% | 320,945 |
| Apr 14, 2025 | 27.69 | 27.89 | 27.61 | 27.78 | 27.78 | 1.05% | 364,767 |
| Apr 11, 2025 | 27.67 | 27.67 | 27.37 | 27.49 | 27.49 | -0.76% | 645,545 |
| Apr 10, 2025 | 27.81 | 27.94 | 27.66 | 27.70 | 27.70 | -0.50% | 1,253,956 |
| Apr 9, 2025 | 27.90 | 28.11 | 27.47 | 27.84 | 27.84 | -0.85% | 1,172,419 |
| Apr 8, 2025 | 28.05 | 28.13 | 27.91 | 28.08 | 28.08 | -0.11% | 1,068,888 |
| Apr 7, 2025 | 28.65 | 28.65 | 28.10 | 28.11 | 28.11 | -2.56% | 1,426,939 |
| Apr 4, 2025 | 29.38 | 29.38 | 28.81 | 28.85 | 28.85 | -1.97% | 3,125,124 |
| Apr 3, 2025 | 29.40 | 29.53 | 29.25 | 29.43 | 29.43 | -1.57% | 1,139,487 |
| Apr 2, 2025 | 29.84 | 29.90 | 29.78 | 29.90 | 29.90 | 0.44% | 1,273,543 |
| Apr 1, 2025 | 29.64 | 29.78 | 29.61 | 29.77 | 29.77 | 0.57% | 521,662 |
| Mar 31, 2025 | 29.62 | 29.62 | 29.43 | 29.60 | 29.60 | 0.58% | 618,324 |
| Mar 28, 2025 | 29.38 | 29.57 | 29.38 | 29.43 | 29.43 | 0.62% | 480,133 |
| Mar 27, 2025 | 29.08 | 29.33 | 29.04 | 29.25 | 29.25 | - | 417,062 |
| Mar 26, 2025 | 29.38 | 29.38 | 29.11 | 29.25 | 29.25 | -0.81% | 450,684 |
| Mar 25, 2025 | 29.35 | 29.62 | 29.35 | 29.49 | 29.37 | 0.65% | 416,459 |
| Mar 24, 2025 | 29.64 | 29.66 | 29.23 | 29.30 | 29.18 | -1.25% | 791,307 |
| Mar 21, 2025 | 30.00 | 30.00 | 29.51 | 29.67 | 29.55 | -0.84% | 610,498 |
| Mar 20, 2025 | 30.02 | 30.12 | 29.86 | 29.92 | 29.80 | -0.10% | 464,776 |
| Mar 19, 2025 | 29.64 | 29.99 | 29.54 | 29.95 | 29.83 | 1.15% | 398,945 |
| Mar 18, 2025 | 29.37 | 29.68 | 29.33 | 29.61 | 29.49 | 0.89% | 793,488 |
| Mar 17, 2025 | 29.28 | 29.45 | 29.16 | 29.35 | 29.23 | 0.41% | 658,763 |
| Mar 14, 2025 | 29.34 | 29.37 | 29.15 | 29.23 | 29.11 | -0.85% | 789,294 |
| Mar 13, 2025 | 29.02 | 29.54 | 29.00 | 29.48 | 29.36 | 1.27% | 470,773 |
| Mar 12, 2025 | 29.21 | 29.22 | 29.03 | 29.11 | 28.99 | -0.85% | 632,745 |
| Mar 11, 2025 | 29.24 | 29.39 | 29.15 | 29.36 | 29.24 | 0.44% | 809,099 |
| Mar 10, 2025 | 29.22 | 29.30 | 29.13 | 29.23 | 29.11 | 0.55% | 568,117 |
| Mar 7, 2025 | 28.96 | 29.08 | 28.85 | 29.07 | 28.95 | -0.27% | 392,827 |
| Mar 6, 2025 | 29.26 | 29.26 | 29.06 | 29.15 | 29.03 | -0.58% | 1,018,494 |
| Mar 5, 2025 | 29.09 | 29.39 | 29.09 | 29.32 | 29.20 | 0.93% | 726,840 |
| Mar 4, 2025 | 29.04 | 29.15 | 28.96 | 29.05 | 28.93 | 0.69% | 1,077,850 |
| Mar 3, 2025 | 28.69 | 28.92 | 28.69 | 28.85 | 28.73 | 0.42% | 548,138 |
| Feb 28, 2025 | 28.88 | 28.88 | 28.65 | 28.73 | 28.61 | -0.62% | 502,624 |
| Feb 27, 2025 | 28.96 | 29.06 | 28.80 | 28.91 | 28.79 | -0.55% | 355,022 |
| Feb 26, 2025 | 29.15 | 29.17 | 29.00 | 29.07 | 28.95 | -0.45% | 347,250 |
| Feb 25, 2025 | 29.22 | 29.29 | 29.03 | 29.20 | 29.08 | -1.02% | 681,682 |
| Feb 24, 2025 | 29.62 | 29.62 | 29.36 | 29.50 | 29.38 | -0.87% | 1,058,414 |
| Feb 21, 2025 | 29.92 | 29.92 | 29.66 | 29.76 | 29.64 | -0.13% | 561,106 |
| Feb 20, 2025 | 29.91 | 29.91 | 29.70 | 29.80 | 29.68 | -1.36% | 391,808 |
| Feb 19, 2025 | 30.10 | 30.21 | 29.97 | 30.21 | 30.09 | 0.97% | 505,841 |
| Feb 18, 2025 | 29.69 | 29.98 | 29.40 | 29.92 | 29.80 | 1.77% | 677,544 |
| Feb 14, 2025 | 29.58 | 29.66 | 29.37 | 29.40 | 29.28 | -0.47% | 325,504 |
| Feb 13, 2025 | 29.51 | 29.63 | 29.44 | 29.54 | 29.42 | 0.41% | 601,409 |
| Feb 12, 2025 | 29.17 | 29.49 | 29.17 | 29.42 | 29.30 | 1.34% | 708,195 |