Simplify Managed Futures Strategy ETF (CTA)

CTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	28.93	28.93	28.43	28.51	28.51	-2.40%	264,145
Oct 16, 2025	29.11	29.24	29.09	29.21	29.21	0.83%	250,702
Oct 15, 2025	29.00	29.14	28.83	28.97	28.97	0.28%	344,373
Oct 14, 2025	28.69	28.97	28.60	28.89	28.89	0.31%	152,850
Oct 13, 2025	28.55	28.88	28.55	28.80	28.80	1.91%	232,929
Oct 10, 2025	28.36	28.47	27.95	28.26	28.26	-0.63%	298,980
Oct 9, 2025	28.56	28.63	28.32	28.44	28.44	-0.28%	251,470
Oct 8, 2025	28.37	28.55	28.33	28.52	28.52	1.10%	231,598
Oct 7, 2025	28.07	28.28	28.05	28.21	28.21	0.46%	245,114
Oct 6, 2025	27.93	28.15	27.88	28.08	28.08	1.19%	480,659
Oct 3, 2025	27.70	27.84	27.64	27.75	27.75	0.95%	345,268
Oct 2, 2025	27.79	27.79	27.41	27.49	27.49	-1.12%	682,357
Oct 1, 2025	27.80	27.91	27.71	27.80	27.80	-0.61%	393,551
Sep 30, 2025	27.90	28.00	27.77	27.97	27.97	-0.11%	304,724
Sep 29, 2025	28.12	28.14	27.97	28.00	28.00	-0.60%	611,123
Sep 26, 2025	28.09	28.25	28.06	28.17	28.17	0.50%	360,912
Sep 25, 2025	28.05	28.09	27.91	28.03	28.03	-0.14%	233,199
Sep 24, 2025	28.07	28.13	27.96	28.07	27.97	0.54%	238,699
Sep 23, 2025	28.00	28.07	27.90	27.92	27.82	-0.29%	502,771
Sep 22, 2025	27.66	28.03	27.64	28.00	27.90	1.23%	319,572
Sep 19, 2025	27.59	27.71	27.55	27.66	27.56	0.11%	1,389,171
Sep 18, 2025	27.67	27.71	27.52	27.63	27.53	0.51%	449,460
Sep 17, 2025	27.47	27.61	27.39	27.49	27.39	-0.83%	225,466
Sep 16, 2025	27.75	27.81	27.63	27.72	27.62	-0.07%	289,498
Sep 15, 2025	27.47	27.81	27.47	27.74	27.64	1.13%	188,432
Sep 12, 2025	27.50	27.70	27.43	27.43	27.33	0.48%	243,356
Sep 11, 2025	27.16	27.38	27.14	27.30	27.20	-0.40%	198,839
Sep 10, 2025	27.22	27.43	27.18	27.41	27.31	0.59%	156,646
Sep 9, 2025	27.46	27.49	27.18	27.25	27.15	-0.29%	208,438
Sep 8, 2025	27.31	27.44	27.26	27.33	27.23	-0.18%	381,347
Sep 5, 2025	27.38	27.39	27.10	27.38	27.28	-1.65%	366,195
Sep 4, 2025	27.90	28.01	27.75	27.84	27.74	-0.78%	195,560
Sep 3, 2025	28.22	28.27	27.95	28.06	27.96	-0.81%	202,284
Sep 2, 2025	28.14	28.44	28.13	28.29	28.19	1.36%	556,866
Aug 29, 2025	27.79	27.97	27.74	27.91	27.81	0.65%	295,961
Aug 28, 2025	27.96	27.97	27.68	27.73	27.63	-0.22%	243,753
Aug 27, 2025	27.75	28.06	27.75	27.79	27.69	0.07%	433,791
Aug 26, 2025	27.73	27.85	27.66	27.77	27.67	-0.93%	565,178
Aug 25, 2025	27.91	28.09	27.88	28.03	27.83	0.47%	149,027
Aug 22, 2025	27.87	27.97	27.66	27.90	27.70	0.29%	341,877
Aug 21, 2025	27.61	27.90	27.60	27.82	27.62	0.61%	139,169
Aug 20, 2025	27.48	27.70	27.45	27.65	27.45	0.73%	222,550
Aug 19, 2025	27.51	27.56	27.37	27.45	27.25	-0.25%	229,021
Aug 18, 2025	27.34	27.55	27.22	27.52	27.32	0.99%	174,492
Aug 15, 2025	26.85	27.39	26.77	27.25	27.06	1.11%	211,878
Aug 14, 2025	27.22	27.22	26.82	26.95	26.76	-0.66%	151,509
Aug 13, 2025	27.18	27.33	26.97	27.13	26.94	-0.26%	160,713
Aug 12, 2025	26.98	27.28	26.92	27.20	27.01	1.12%	277,887
Aug 11, 2025	26.93	27.14	26.75	26.90	26.71	-0.22%	657,047
Aug 8, 2025	27.46	27.55	26.88	26.96	26.77	-1.50%	179,328

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.