Simplify Managed Futures Strategy ETF (CTA)
NYSEARCA: CTA · Real-Time Price · USD
28.21
+0.13 (0.46%)
At close: Oct 7, 2025, 4:00 PM EDT
28.15
-0.06 (-0.22%)
After-hours: Oct 7, 2025, 4:16 PM EDT
CTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 28.07 | 28.16 | 28.07 | 28.11 | - | 0.11% | 28,789 |
| 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 |
| Aug 7, 2025 | 27.12 | 27.40 | 26.97 | 27.37 | 27.18 | 1.26% | 205,347 |
| Aug 6, 2025 | 27.03 | 27.14 | 26.77 | 27.03 | 26.84 | 0.82% | 252,029 |
| Aug 5, 2025 | 26.59 | 26.98 | 26.53 | 26.81 | 26.62 | 1.32% | 198,950 |
| Aug 4, 2025 | 26.47 | 26.80 | 26.36 | 26.46 | 26.27 | -0.23% | 468,728 |
| Aug 1, 2025 | 26.97 | 26.97 | 26.45 | 26.52 | 26.33 | -3.46% | 811,447 |
| Jul 31, 2025 | 27.95 | 27.99 | 27.31 | 27.47 | 27.27 | -2.07% | 264,656 |
| Jul 30, 2025 | 28.35 | 28.56 | 28.00 | 28.05 | 27.85 | -1.20% | 488,570 |
| Jul 29, 2025 | 28.19 | 28.41 | 28.07 | 28.39 | 28.19 | 0.25% | 245,590 |