Simplify Managed Futures Strategy ETF (CTA)

NYSEARCA: CTA · Real-Time Price · USD

29.95

-0.21 (-0.70%)

At close: Oct 29, 2026, 4:00 PM EDT

30.00

+0.05 (0.17%)

Pre-market: Oct 30, 2026, 4:00 AM EDT

CTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	29.65	29.99	29.34	29.95	29.95	-0.70%	261,307
Oct 28, 2026	30.18	30.56	30.15	30.16	30.16	1.11%	247,738
Oct 27, 2026	30.11	30.27	29.71	29.83	29.83	-1.09%	308,162
Oct 26, 2026	30.37	30.72	30.09	30.29	30.16	-1.56%	248,134
Oct 23, 2026	30.25	30.89	30.25	30.77	30.64	2.43%	324,630
Oct 22, 2026	30.18	30.34	29.67	30.04	29.91	0.40%	238,462
Oct 21, 2026	29.66	30.14	29.54	29.92	29.79	-0.17%	222,374
Oct 20, 2026	30.15	30.24	29.25	29.97	29.84	-0.40%	335,766
Oct 19, 2026	29.73	30.38	29.73	30.09	29.96	-0.20%	351,778
Oct 16, 2026	29.47	30.26	29.16	30.15	30.02	2.41%	316,244
Oct 15, 2026	29.43	29.63	29.13	29.44	29.31	-1.21%	394,658
Oct 14, 2026	29.84	30.05	29.67	29.80	29.67	-0.57%	210,294
Oct 13, 2026	29.58	30.00	29.58	29.97	29.84	1.18%	325,890
Oct 12, 2026	29.69	29.90	29.60	29.62	29.49	1.47%	327,069
Oct 9, 2026	29.19	29.66	29.00	29.19	29.06	-0.68%	522,146
Oct 8, 2026	29.40	29.85	29.27	29.39	29.26	2.12%	536,659
Oct 7, 2026	29.11	29.23	28.56	28.78	28.66	-0.52%	1,644,581
Oct 6, 2026	28.43	28.97	28.34	28.93	28.81	0.35%	524,992
Oct 5, 2026	29.00	29.14	28.69	28.83	28.71	-1.10%	1,297,311
Oct 2, 2026	28.64	29.15	28.28	29.15	29.02	-0.31%	917,632
Oct 1, 2026	28.84	29.29	28.84	29.24	29.11	1.39%	2,020,081
Sep 30, 2026	29.07	29.14	28.76	28.84	28.72	1.80%	695,979
Sep 29, 2026	28.35	28.55	28.21	28.33	28.21	-1.84%	326,355
Sep 28, 2026	29.07	29.23	28.48	28.86	28.74	-0.28%	453,300
Sep 25, 2026	29.11	29.33	28.62	28.94	28.82	-2.03%	621,212
Sep 24, 2026	29.55	30.26	29.44	29.67	29.41	-0.10%	347,140
Sep 23, 2026	29.44	29.72	29.21	29.70	29.44	2.24%	511,889
Sep 22, 2026	28.99	29.42	28.89	29.05	28.80	-0.38%	625,567
Sep 21, 2026	29.36	29.40	28.88	29.16	28.91	-2.25%	778,294
Sep 18, 2026	30.08	30.26	29.73	29.83	29.57	-0.50%	393,685
Sep 17, 2026	29.80	30.24	29.80	29.98	29.72	-2.22%	478,657
Sep 16, 2026	31.01	31.07	30.23	30.66	30.39	-1.10%	1,164,604
Sep 15, 2026	30.66	31.15	30.66	31.00	30.73	2.34%	1,672,735
Sep 14, 2026	30.86	31.13	29.95	30.29	30.03	-	1,510,904
Sep 11, 2026	30.17	30.54	30.07	30.29	30.03	-2.54%	820,296
Sep 10, 2026	30.33	31.11	30.30	31.08	30.81	4.30%	1,265,818
Sep 9, 2026	29.45	29.85	29.42	29.80	29.54	2.90%	601,989
Sep 8, 2026	28.77	29.01	28.61	28.96	28.71	1.83%	977,927
Sep 4, 2026	28.16	28.53	27.98	28.44	28.19	0.18%	990,136
Sep 3, 2026	28.53	28.85	28.39	28.39	28.14	-1.90%	603,250
Sep 2, 2026	28.81	29.19	28.71	28.94	28.69	-0.48%	1,030,766
Sep 1, 2026	28.53	29.12	28.50	29.08	28.83	2.87%	890,048
Aug 31, 2026	27.96	28.36	27.96	28.27	28.03	2.72%	822,748
Aug 28, 2026	27.41	27.65	27.38	27.52	27.28	0.15%	436,813
Aug 27, 2026	27.07	27.63	27.02	27.48	27.24	1.82%	254,103
Aug 26, 2026	26.87	27.31	26.87	26.99	26.76	0.41%	765,071
Aug 25, 2026	27.38	27.49	26.95	27.01	26.65	-3.16%	269,207
Aug 24, 2026	28.42	28.42	27.82	27.89	27.52	-2.31%	320,679
Aug 21, 2026	28.65	28.75	28.53	28.55	28.17	0.25%	365,573
Aug 20, 2026	28.50	28.62	28.35	28.48	28.10	1.28%	229,373