Skip to main content
Simplify Managed Futures Strategy ETF (CTA)
NYSEARCA: CTA · Real-Time Price · USD
27.46
+0.36 (1.33%)
Nov 20, 2024, 4:00 PM EST - Market open

CTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.2927.4727.2027.4627.461.33%121,341
Nov 19, 202426.7827.1526.7027.1027.100.82%75,137
Nov 18, 202426.7926.9426.7926.8826.88-0.22%141,243
Nov 15, 202427.0827.1526.7926.9426.94-0.30%229,491
Nov 14, 202426.7127.0526.6827.0227.021.12%91,798
Nov 13, 202426.6226.8326.5626.7226.720.19%306,360
Nov 12, 202426.5626.8026.4726.6726.671.41%182,638
Nov 11, 202426.2326.3526.1026.3026.30-0.34%134,387
Nov 8, 202426.5926.5926.2026.3926.39-0.94%294,195
Nov 7, 202426.6026.8126.5826.6426.640.19%115,659
Nov 6, 202426.6826.7426.5526.5926.59-0.71%130,734
Nov 5, 202426.7026.8726.6926.7826.780.22%207,299
Nov 4, 202426.7226.7826.5826.7226.72-0.74%180,919
Nov 1, 202426.6627.0626.6526.9226.920.64%294,505
Oct 31, 202426.9927.0226.7226.7526.75-1.58%162,891
Oct 30, 202427.0427.1826.9627.1827.18-0.26%119,005
Oct 29, 202427.3427.4527.2227.2527.250.85%66,229
Oct 28, 202426.7227.1026.7227.0227.022.43%132,406
Oct 25, 202426.1426.4526.1426.3826.380.61%56,915
Oct 24, 202426.3126.3726.1326.2226.22-0.72%252,511
Oct 23, 202426.6926.6926.3626.4126.41-0.53%74,921
Oct 22, 202426.7026.7026.4826.5526.55-0.75%167,767
Oct 21, 202426.8926.8926.7226.7526.75-0.26%182,335
Oct 18, 202426.6126.9126.5626.8226.820.75%119,360
Oct 17, 202426.6426.8126.6126.6226.620.08%100,868
Oct 16, 202426.6426.6826.4526.6026.600.08%110,249
Oct 15, 202426.4826.6226.3726.5826.58-0.15%244,427
Oct 14, 202426.5926.7826.5026.6226.620.26%117,569
Oct 11, 202426.4626.5626.4226.5526.550.91%105,743
Oct 10, 202426.0426.3625.9926.3126.311.43%112,809
Oct 9, 202425.8725.9425.7625.9425.940.27%90,905
Oct 8, 202425.9625.9625.7125.8725.87-0.50%235,138
Oct 7, 202426.2426.2425.9826.0026.00-0.73%135,523
Oct 4, 202426.1326.2526.1026.1926.190.42%116,484
Oct 3, 202425.9826.1025.8726.0826.08-0.08%96,026
Oct 2, 202425.7726.1325.7626.1026.101.16%170,611
Oct 1, 202425.9925.9925.6925.8025.80-0.77%157,897
Sep 30, 202426.0126.0125.8326.0026.00-0.50%128,286
Sep 27, 202426.1326.2026.0726.1326.13-0.26%71,566
Sep 26, 202426.2126.3126.0926.2026.201.00%98,599
Sep 25, 202425.8426.0325.8425.9425.94-0.54%83,871
Sep 24, 202426.1126.2326.0626.0825.78-0.02%132,019
Sep 23, 202425.9826.1425.9326.0925.790.79%121,665
Sep 20, 202425.8425.9025.7725.8825.580.27%104,078
Sep 19, 202425.8325.9325.7825.8125.52-0.27%94,473
Sep 18, 202425.9826.0025.8525.8825.58-0.35%63,078
Sep 17, 202426.1026.1025.8525.9725.67-0.46%104,099
Sep 16, 202426.1226.1725.9726.0925.79-0.76%140,384
Sep 13, 202426.3026.4426.1626.2925.99-0.08%174,978
Sep 12, 202426.4526.4726.2326.3126.01-0.68%93,722
Sep 11, 202426.4126.6026.3826.4926.190.30%62,077
Sep 10, 202426.2426.5026.1326.4126.110.38%71,982
Sep 9, 202426.3826.4126.2726.3126.01-0.11%166,604
Sep 6, 202426.3326.5026.2826.3426.040.15%141,840
Sep 5, 202426.2526.3326.1826.3026.000.15%59,998
Sep 4, 202426.3226.3226.1926.2625.96-0.27%123,272
Sep 3, 202426.3626.4226.2626.3326.031.07%201,994
Aug 30, 202426.2226.2426.0326.0525.75-0.46%90,232
Aug 29, 202426.0926.2026.0926.1725.870.08%57,220
Aug 28, 202426.2226.2626.1326.1525.85-276,754
Aug 27, 202426.2926.2926.0526.1525.85-0.42%237,455
Aug 26, 202426.2526.2726.0426.2625.96-197,617
Aug 23, 202426.4426.4426.2526.2625.96-0.77%136,551
Aug 22, 202426.3926.4926.3226.4626.160.09%61,412
Aug 21, 202426.4726.5026.3526.4426.14-0.23%99,339
Aug 20, 202426.5726.5726.4226.5026.200.30%62,027
Aug 19, 202426.5926.5926.3626.4226.12-0.41%79,156
Aug 16, 202426.5426.6426.4626.5326.231.26%77,423
Aug 15, 202426.1526.3126.0826.2025.900.04%82,820
Aug 14, 202426.2426.2526.1226.1925.89-0.27%89,890
Aug 13, 202426.1026.3326.1026.2625.961.12%142,918
Aug 12, 202425.9426.1025.9025.9725.67-0.19%89,513
Aug 9, 202426.0326.0825.9626.0225.72-0.04%67,303
Aug 8, 202425.9926.0425.8526.0325.73-0.10%62,685
Aug 7, 202426.1726.2126.0126.0625.76-0.44%51,997
Aug 6, 202426.2226.2726.0226.1725.870.65%219,182
Aug 5, 202425.9726.0825.9026.0025.701.05%223,720
Aug 2, 202425.8225.8925.7125.7325.44-0.62%162,060
Aug 1, 202425.7125.9625.6625.8925.590.35%56,252
Jul 31, 202426.1126.2125.7525.8025.51-2.27%90,591
Jul 30, 202426.5326.5826.3526.4026.100.46%128,889
Jul 29, 202426.1626.4626.1626.2825.980.27%151,992
Jul 26, 202425.9126.2825.9126.2125.911.55%66,319
Jul 25, 202425.8925.9125.7525.8125.52-0.46%58,375
Jul 24, 202425.8625.9625.6725.9325.63-0.08%88,642
Jul 23, 202426.0026.0825.8525.9525.65-0.27%75,478
Jul 22, 202426.1326.2026.0226.0225.72-1.06%134,073
Jul 19, 202426.1926.3226.0626.3026.000.18%67,552
Jul 18, 202426.1626.2626.0526.2525.950.55%106,918
Jul 17, 202426.0926.2626.0026.1125.81-0.11%77,520
Jul 16, 202426.3126.3226.0926.1425.84-0.72%99,078
Jul 15, 202426.1426.4026.0826.3326.031.23%150,913
Jul 12, 202426.1626.1726.0126.0125.71-0.95%287,917
Jul 11, 202426.2026.2726.0326.2625.96-1.13%1,678,334
Jul 10, 202426.5226.7126.5226.5626.260.08%59,120
Jul 9, 202426.6326.7026.4826.5426.24-0.04%157,002
Jul 8, 202426.6426.7326.5426.5526.250.04%108,512
Jul 5, 202426.8226.8526.5426.5426.24-1.34%95,253
Jul 3, 202427.0827.1226.8826.9026.59-0.63%67,016
Jul 2, 202426.8427.0726.8427.0726.760.26%134,378