Simplify Managed Futures Strategy ETF (CTA)

CTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	27.05	27.27	27.01	27.24	27.24	1.00%	320,581
Nov 4, 2025	27.09	27.11	26.94	26.97	26.97	-1.14%	347,054
Nov 3, 2025	27.22	27.37	27.18	27.28	27.28	0.18%	711,351
Oct 31, 2025	27.24	27.28	27.13	27.23	27.23	-0.07%	849,133
Oct 30, 2025	27.21	27.56	27.12	27.25	27.25	0.44%	1,416,825
Oct 29, 2025	26.95	27.16	26.95	27.13	27.13	0.86%	308,287
Oct 28, 2025	26.94	27.05	26.76	26.90	26.90	-0.70%	310,100
Oct 27, 2025	27.49	27.50	26.94	27.09	26.99	-1.60%	452,310
Oct 24, 2025	27.91	27.91	27.53	27.53	27.43	-1.50%	435,766
Oct 23, 2025	28.16	28.35	27.90	27.95	27.85	-0.92%	221,744
Oct 22, 2025	28.51	28.51	28.14	28.21	28.11	-0.98%	183,207
Oct 21, 2025	28.43	28.58	28.43	28.49	28.38	-1.01%	175,302
Oct 20, 2025	28.60	28.81	28.54	28.78	28.67	0.95%	161,588
Oct 17, 2025	28.93	28.93	28.43	28.51	28.40	-2.40%	264,145
Oct 16, 2025	29.11	29.24	29.09	29.21	29.10	0.83%	250,702
Oct 15, 2025	29.00	29.14	28.83	28.97	28.86	0.28%	344,373
Oct 14, 2025	28.69	28.97	28.60	28.89	28.78	0.31%	152,850
Oct 13, 2025	28.55	28.88	28.55	28.80	28.69	1.91%	232,929
Oct 10, 2025	28.36	28.47	27.95	28.26	28.16	-0.63%	298,980
Oct 9, 2025	28.56	28.63	28.32	28.44	28.34	-0.28%	251,470
Oct 8, 2025	28.37	28.55	28.33	28.52	28.41	1.10%	231,598
Oct 7, 2025	28.07	28.28	28.05	28.21	28.11	0.46%	245,114
Oct 6, 2025	27.93	28.15	27.88	28.08	27.98	1.19%	480,659
Oct 3, 2025	27.70	27.84	27.64	27.75	27.65	0.95%	345,268
Oct 2, 2025	27.79	27.79	27.41	27.49	27.39	-1.12%	682,357
Oct 1, 2025	27.80	27.91	27.71	27.80	27.70	-0.61%	393,551
Sep 30, 2025	27.90	28.00	27.77	27.97	27.87	-0.11%	304,724
Sep 29, 2025	28.12	28.14	27.97	28.00	27.90	-0.60%	611,123
Sep 26, 2025	28.09	28.25	28.06	28.17	28.07	0.50%	360,912
Sep 25, 2025	28.05	28.09	27.91	28.03	27.93	-0.14%	233,199
Sep 24, 2025	28.07	28.13	27.96	28.07	27.87	0.54%	238,699
Sep 23, 2025	28.00	28.07	27.90	27.92	27.72	-0.29%	502,771
Sep 22, 2025	27.66	28.03	27.64	28.00	27.80	1.23%	319,572
Sep 19, 2025	27.59	27.71	27.55	27.66	27.46	0.11%	1,389,171
Sep 18, 2025	27.67	27.71	27.52	27.63	27.43	0.51%	449,460
Sep 17, 2025	27.47	27.61	27.39	27.49	27.29	-0.83%	225,466
Sep 16, 2025	27.75	27.81	27.63	27.72	27.52	-0.07%	289,498
Sep 15, 2025	27.47	27.81	27.47	27.74	27.54	1.13%	188,432
Sep 12, 2025	27.50	27.70	27.43	27.43	27.23	0.48%	243,356
Sep 11, 2025	27.16	27.38	27.14	27.30	27.10	-0.40%	198,839
Sep 10, 2025	27.22	27.43	27.18	27.41	27.21	0.59%	156,646
Sep 9, 2025	27.46	27.49	27.18	27.25	27.05	-0.29%	208,438
Sep 8, 2025	27.31	27.44	27.26	27.33	27.13	-0.18%	381,347
Sep 5, 2025	27.38	27.39	27.10	27.38	27.18	-1.65%	366,195
Sep 4, 2025	27.90	28.01	27.75	27.84	27.64	-0.78%	195,560
Sep 3, 2025	28.22	28.27	27.95	28.06	27.86	-0.81%	202,284
Sep 2, 2025	28.14	28.44	28.13	28.29	28.09	1.36%	556,866
Aug 29, 2025	27.79	27.97	27.74	27.91	27.71	0.65%	295,961
Aug 28, 2025	27.96	27.97	27.68	27.73	27.53	-0.22%	243,753
Aug 27, 2025	27.75	28.06	27.75	27.79	27.59	0.07%	433,791

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.