Simplify Managed Futures Strategy ETF (CTA)
NYSEARCA: CTA · Real-Time Price · USD
28.35
-0.04 (-0.14%)
Sep 4, 2026, 11:06 AM EDT - Market open
CTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 28.16 | 28.24 | 27.98 | 28.07 | - | -1.13% | 249,827 |
| Sep 3, 2026 | 28.53 | 28.85 | 28.39 | 28.39 | 28.39 | -1.90% | 603,244 |
| Sep 2, 2026 | 28.81 | 29.19 | 28.71 | 28.94 | 28.94 | -0.48% | 1,030,497 |
| Sep 1, 2026 | 28.53 | 29.12 | 28.50 | 29.08 | 29.08 | 2.87% | 887,568 |
| Aug 31, 2026 | 27.96 | 28.36 | 27.96 | 28.27 | 28.27 | 2.72% | 820,164 |
| Aug 28, 2026 | 27.41 | 27.65 | 27.38 | 27.52 | 27.52 | 0.15% | 436,811 |
| Aug 27, 2026 | 27.07 | 27.63 | 27.02 | 27.48 | 27.48 | 1.82% | 254,052 |
| Aug 26, 2026 | 26.87 | 27.31 | 26.87 | 26.99 | 26.99 | 0.41% | 765,071 |
| Aug 25, 2026 | 27.38 | 27.49 | 26.95 | 27.01 | 26.88 | -3.16% | 269,207 |
| Aug 24, 2026 | 28.42 | 28.42 | 27.82 | 27.89 | 27.76 | -2.31% | 320,679 |
| Aug 21, 2026 | 28.65 | 28.75 | 28.53 | 28.55 | 28.41 | 0.25% | 365,573 |
| Aug 20, 2026 | 28.50 | 28.62 | 28.35 | 28.48 | 28.34 | 1.28% | 229,373 |
| Aug 19, 2026 | 27.99 | 28.32 | 27.97 | 28.12 | 27.98 | 0.68% | 362,906 |
| Aug 18, 2026 | 28.00 | 28.11 | 27.85 | 27.93 | 27.80 | 0.18% | 345,355 |
| Aug 17, 2026 | 27.40 | 27.96 | 27.40 | 27.88 | 27.75 | 2.54% | 414,517 |
| Aug 14, 2026 | 26.74 | 27.23 | 26.71 | 27.19 | 27.06 | 0.93% | 362,506 |
| Aug 13, 2026 | 26.88 | 27.19 | 26.64 | 26.94 | 26.81 | -0.77% | 194,913 |
| Aug 12, 2026 | 27.12 | 27.26 | 27.08 | 27.15 | 27.02 | -0.11% | 309,621 |
| Aug 11, 2026 | 26.85 | 27.22 | 26.76 | 27.18 | 27.05 | 0.70% | 256,635 |
| Aug 10, 2026 | 26.40 | 27.11 | 26.40 | 26.99 | 26.86 | 4.33% | 636,947 |
| Aug 7, 2026 | 25.75 | 26.17 | 25.75 | 25.87 | 25.75 | -0.73% | 350,902 |
| Aug 6, 2026 | 25.56 | 26.12 | 25.56 | 26.06 | 25.93 | 2.12% | 661,789 |
| Aug 5, 2026 | 25.67 | 25.71 | 25.43 | 25.52 | 25.40 | 0.28% | 830,450 |
| Aug 4, 2026 | 25.66 | 25.68 | 25.39 | 25.45 | 25.33 | -2.97% | 762,907 |
| Aug 3, 2026 | 25.90 | 26.49 | 25.90 | 26.23 | 26.10 | -3.35% | 412,500 |
| Jul 31, 2026 | 27.32 | 27.34 | 27.00 | 27.14 | 27.01 | 0.41% | 387,168 |
| Jul 30, 2026 | 27.00 | 27.15 | 26.95 | 27.03 | 26.90 | -0.63% | 436,016 |
| Jul 29, 2026 | 27.22 | 27.30 | 26.88 | 27.20 | 27.07 | 3.34% | 445,383 |
| Jul 28, 2026 | 26.60 | 26.71 | 26.09 | 26.32 | 26.19 | -1.28% | 275,420 |
| Jul 27, 2026 | 27.40 | 27.40 | 26.79 | 26.79 | 26.53 | -4.73% | 629,362 |
| Jul 24, 2026 | 28.23 | 28.23 | 27.83 | 28.12 | 27.85 | -1.88% | 524,561 |
| Jul 23, 2026 | 28.54 | 28.94 | 28.54 | 28.66 | 28.38 | 2.69% | 314,431 |
| Jul 22, 2026 | 27.87 | 28.04 | 27.81 | 27.91 | 27.64 | 0.72% | 391,414 |
| Jul 21, 2026 | 27.50 | 27.74 | 27.50 | 27.71 | 27.44 | 1.32% | 480,278 |
| Jul 20, 2026 | 27.12 | 27.43 | 27.06 | 27.35 | 27.09 | 0.85% | 350,123 |
| Jul 17, 2026 | 26.64 | 27.15 | 26.64 | 27.12 | 26.86 | 2.30% | 469,645 |
| Jul 16, 2026 | 26.86 | 26.90 | 26.51 | 26.51 | 26.25 | -1.16% | 253,858 |
| Jul 15, 2026 | 26.97 | 26.97 | 26.47 | 26.82 | 26.56 | -0.26% | 320,719 |
| Jul 14, 2026 | 26.90 | 27.13 | 26.69 | 26.89 | 26.63 | 1.17% | 356,845 |
| Jul 13, 2026 | 26.16 | 26.71 | 26.13 | 26.58 | 26.32 | 2.70% | 455,736 |
| Jul 10, 2026 | 25.64 | 26.00 | 25.64 | 25.88 | 25.63 | -0.27% | 730,224 |
| Jul 9, 2026 | 26.13 | 26.19 | 25.87 | 25.95 | 25.70 | -0.80% | 439,070 |
| Jul 8, 2026 | 26.03 | 26.20 | 25.92 | 26.16 | 25.91 | 0.50% | 455,790 |
| Jul 7, 2026 | 26.01 | 26.11 | 25.86 | 26.03 | 25.78 | -0.15% | 412,223 |
| Jul 6, 2026 | 25.76 | 26.13 | 25.76 | 26.07 | 25.82 | 1.48% | 957,841 |
| Jul 2, 2026 | 25.77 | 25.83 | 25.64 | 25.69 | 25.44 | -0.31% | 490,184 |
| Jul 1, 2026 | 25.75 | 25.88 | 25.68 | 25.77 | 25.52 | -0.66% | 828,845 |
| Jun 30, 2026 | 26.09 | 26.09 | 25.86 | 25.94 | 25.69 | -0.15% | 805,610 |
| Jun 29, 2026 | 26.07 | 26.07 | 25.88 | 25.98 | 25.73 | 0.23% | 480,503 |
| Jun 26, 2026 | 25.97 | 25.97 | 25.84 | 25.92 | 25.67 | -1.33% | 292,130 |