Skip to main content
logo
Simplify Managed Futures Strategy ETF (CTA)
NYSEARCA: CTA · Real-Time Price · USD
26.94
-0.21 (-0.77%)
At close: Aug 13, 2026, 4:00 PM EDT
26.94
0.00 (0.00%)
After-hours: Aug 13, 2026, 8:00 PM EDT

CTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202626.8827.1926.6426.9426.94-0.77%194,823
Aug 12, 202627.1227.2627.0827.1527.15-0.11%309,620
Aug 11, 202626.8527.2226.7627.1827.180.70%256,634
Aug 10, 202626.4027.1126.4026.9926.994.33%636,936
Aug 7, 202625.7526.1725.7525.8725.87-0.73%350,693
Aug 6, 202625.5626.1225.5626.0626.062.12%661,599
Aug 5, 202625.6725.7125.4325.5225.520.28%813,916
Aug 4, 202625.6625.6825.3925.4525.45-2.97%761,826
Aug 3, 202625.9026.4925.9026.2326.23-3.35%412,254
Jul 31, 202627.3227.3427.0027.1427.140.41%386,168
Jul 30, 202627.0027.1526.9527.0327.03-0.62%435,714
Jul 29, 202627.2227.3026.8827.2027.203.34%444,493
Jul 28, 202626.6026.7126.0926.3226.32-1.28%275,420
Jul 27, 202627.4027.4026.7926.7926.66-4.73%629,362
Jul 24, 202628.2328.2327.8328.1227.98-1.88%524,561
Jul 23, 202628.5428.9428.5428.6628.522.69%314,431
Jul 22, 202627.8728.0427.8127.9127.770.72%391,414
Jul 21, 202627.5027.7427.5027.7127.581.32%480,278
Jul 20, 202627.1227.4327.0627.3527.220.85%350,123
Jul 17, 202626.6427.1526.6427.1226.992.30%469,645
Jul 16, 202626.8626.9026.5126.5126.38-1.16%253,858
Jul 15, 202626.9726.9726.4726.8226.69-0.26%320,719
Jul 14, 202626.9027.1326.6926.8926.761.17%356,845
Jul 13, 202626.1626.7126.1326.5826.452.70%455,736
Jul 10, 202625.6426.0025.6425.8825.75-0.27%730,224
Jul 9, 202626.1326.1925.8725.9525.82-0.80%439,070
Jul 8, 202626.0326.2025.9226.1626.030.50%455,790
Jul 7, 202626.0126.1125.8626.0325.90-0.15%412,223
Jul 6, 202625.7626.1325.7626.0725.941.48%957,841
Jul 2, 202625.7725.8325.6425.6925.57-0.31%490,184
Jul 1, 202625.7525.8825.6825.7725.64-0.66%828,845
Jun 30, 202626.0926.0925.8625.9425.81-0.15%805,610
Jun 29, 202626.0726.0725.8825.9825.850.23%480,503
Jun 26, 202625.9725.9725.8425.9225.79-1.33%292,130
Jun 25, 202626.1226.3126.0426.2726.140.73%745,779
Jun 24, 202626.2426.3526.1526.2125.95-1.80%398,581
Jun 23, 202626.6726.7626.6026.6926.43-1.04%456,915
Jun 22, 202626.9227.0026.8026.9726.71-0.85%473,058
Jun 18, 202627.1227.2126.8327.2026.930.07%494,408
Jun 17, 202627.3827.7427.1827.1826.91-0.69%513,165
Jun 16, 202627.3327.4927.1727.3727.10-1.76%554,252
Jun 15, 202627.7427.8827.6027.8627.59-1.38%453,734
Jun 12, 202628.5128.6728.1928.2527.97-1.22%484,224
Jun 11, 202629.0429.2628.5328.6028.32-1.85%291,336
Jun 10, 202628.9129.3328.8829.1428.850.90%500,137
Jun 9, 202628.9228.9428.4728.8828.60-1.06%496,747
Jun 8, 202629.0129.3929.0129.1928.900.52%402,198
Jun 5, 202629.3029.4028.9829.0428.76-1.49%336,601
Jun 4, 202629.4029.5629.3129.4829.19-1.40%563,063
Jun 3, 202629.9530.0529.7229.9029.610.54%391,368