Simplify Managed Futures Strategy ETF (CTA)
NYSEARCA: CTA · Real-Time Price · USD
29.17
-0.27 (-0.90%)
Apr 4, 2025, 10:01 AM EDT - Market open

CTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202529.4029.5329.2529.4329.43-1.57%1,139,487
Apr 2, 202529.8429.9029.7829.9029.900.44%1,273,543
Apr 1, 202529.6429.7829.6129.7729.770.57%521,662
Mar 31, 202529.6229.6229.4329.6029.600.58%618,324
Mar 28, 202529.3829.5729.3829.4329.430.62%480,133
Mar 27, 202529.0829.3329.0429.2529.25-417,062
Mar 26, 202529.3829.3829.1129.2529.25-0.81%450,684
Mar 25, 202529.3529.6229.3529.4929.370.65%416,459
Mar 24, 202529.6429.6629.2329.3029.18-1.25%791,307
Mar 21, 202530.0030.0029.5129.6729.55-0.84%610,498
Mar 20, 202530.0230.1229.8629.9229.80-0.10%464,776
Mar 19, 202529.6429.9929.5429.9529.831.15%398,945
Mar 18, 202529.3729.6829.3329.6129.490.89%793,488
Mar 17, 202529.2829.4529.1629.3529.230.41%658,763
Mar 14, 202529.3429.3729.1529.2329.11-0.85%789,294
Mar 13, 202529.0229.5429.0029.4829.361.27%470,773
Mar 12, 202529.2129.2229.0329.1128.99-0.85%632,745
Mar 11, 202529.2429.3929.1529.3629.240.44%809,099
Mar 10, 202529.2229.3029.1329.2329.110.55%568,117
Mar 7, 202528.9629.0828.8529.0728.95-0.27%392,827
Mar 6, 202529.2629.2629.0629.1529.03-0.58%1,018,494
Mar 5, 202529.0929.3929.0929.3229.200.93%726,840
Mar 4, 202529.0429.1528.9629.0528.930.69%1,077,850
Mar 3, 202528.6928.9228.6928.8528.730.42%548,138
Feb 28, 202528.8828.8828.6528.7328.61-0.62%502,624
Feb 27, 202528.9629.0628.8028.9128.79-0.55%355,022
Feb 26, 202529.1529.1729.0029.0728.95-0.45%347,250
Feb 25, 202529.2229.2929.0329.2029.08-1.02%681,682
Feb 24, 202529.6229.6229.3629.5029.38-0.87%1,058,414
Feb 21, 202529.9229.9229.6629.7629.64-0.13%561,106
Feb 20, 202529.9129.9129.7029.8029.68-1.36%391,808
Feb 19, 202530.1030.2129.9730.2130.090.97%505,841
Feb 18, 202529.6929.9829.4029.9229.801.77%677,544
Feb 14, 202529.5829.6629.3729.4029.28-0.47%325,504
Feb 13, 202529.5129.6329.4429.5429.420.41%601,409
Feb 12, 202529.1729.4929.1729.4229.301.34%708,195
Feb 11, 202529.2529.2929.0029.0328.91-1.22%431,597
Feb 10, 202529.1129.4129.0829.3929.271.17%690,361
Feb 7, 202529.1129.1728.9429.0528.93-558,603
Feb 6, 202529.0329.0528.8029.0528.930.10%1,252,454
Feb 5, 202528.8429.0528.8229.0228.900.83%701,090
Feb 4, 202529.0029.0028.7428.7828.660.10%453,607
Feb 3, 202528.6028.8628.4928.7528.630.88%683,495
Jan 31, 202528.5028.6828.4028.5028.38-0.21%770,150
Jan 30, 202528.7828.7828.5228.5628.44-0.63%867,680
Jan 29, 202528.6728.8028.5828.7428.620.91%525,142
Jan 28, 202528.3028.6128.3028.4828.360.32%250,118
Jan 27, 202528.6628.6628.2128.3928.27-1.70%823,538
Jan 24, 202528.8528.9728.7728.8828.76-0.24%465,853
Jan 23, 202529.0229.0628.8628.9528.830.03%690,945