Simplify US Equity PLUS Managed Futures Strategy ETF (CTAP)
NYSEARCA: CTAP · Real-Time Price · USD
27.94
+0.38 (1.36%)
At close: Apr 20, 2026, 4:00 PM EDT
27.94
0.00 (0.00%)
After-hours: Apr 20, 2026, 4:10 PM EDT
CTAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 27.55 | 28.13 | 27.55 | 27.94 | 27.94 | 1.36% | 25,534 |
| Apr 17, 2026 | 27.50 | 30.55 | 26.42 | 27.57 | 27.57 | -2.70% | 214,513 |
| Apr 16, 2026 | 28.29 | 28.63 | 28.29 | 28.33 | 28.33 | 0.87% | 25,121 |
| Apr 15, 2026 | 27.90 | 30.78 | 27.78 | 28.09 | 28.09 | 0.83% | 21,469 |
| Apr 14, 2026 | 28.00 | 28.06 | 27.64 | 27.86 | 27.86 | -0.20% | 49,297 |
| Apr 13, 2026 | 27.90 | 28.15 | 27.70 | 27.91 | 27.91 | 2.80% | 23,568 |
| Apr 10, 2026 | 27.22 | 27.45 | 27.01 | 27.15 | 27.15 | -0.88% | 28,644 |
| Apr 9, 2026 | 27.22 | 27.42 | 27.02 | 27.39 | 27.39 | 1.64% | 22,550 |
| Apr 8, 2026 | 26.50 | 27.01 | 26.34 | 26.95 | 26.95 | -2.46% | 155,916 |
| Apr 7, 2026 | 27.77 | 27.91 | 27.42 | 27.63 | 27.63 | -1.00% | 47,841 |
| Apr 6, 2026 | 27.92 | 28.00 | 27.66 | 27.91 | 27.91 | 1.23% | 30,275 |
| Apr 2, 2026 | 27.14 | 27.58 | 26.35 | 27.57 | 27.57 | 4.62% | 56,791 |
| Apr 1, 2026 | 26.32 | 26.66 | 26.28 | 26.36 | 26.36 | -1.59% | 14,915 |
| Mar 31, 2026 | 26.64 | 26.82 | 26.54 | 26.78 | 26.78 | 1.17% | 27,275 |
| Mar 30, 2026 | 26.70 | 26.75 | 26.29 | 26.47 | 26.47 | 1.31% | 17,006 |
| Mar 27, 2026 | 26.16 | 26.28 | 26.00 | 26.13 | 26.13 | 0.69% | 32,552 |
| Mar 26, 2026 | 26.10 | 26.28 | 25.93 | 25.95 | 25.95 | -1.04% | 16,655 |
| Mar 25, 2026 | 25.92 | 26.28 | 25.62 | 26.22 | 26.02 | 0.44% | 12,037 |
| Mar 24, 2026 | 26.08 | 26.36 | 25.99 | 26.11 | 25.91 | 0.35% | 10,493 |
| Mar 23, 2026 | 26.61 | 26.61 | 25.86 | 26.02 | 25.82 | -3.38% | 23,218 |
| Mar 20, 2026 | 27.33 | 27.33 | 26.91 | 26.93 | 26.72 | -1.73% | 14,699 |
| Mar 19, 2026 | 27.79 | 27.79 | 27.15 | 27.40 | 27.19 | -2.06% | 22,956 |
| Mar 18, 2026 | 28.15 | 28.36 | 27.92 | 27.98 | 27.77 | -0.67% | 74,320 |
| Mar 17, 2026 | 27.87 | 28.17 | 27.87 | 28.17 | 27.96 | 3.10% | 16,127 |
| Mar 16, 2026 | 27.89 | 27.91 | 27.28 | 27.32 | 27.11 | -1.04% | 27,396 |
| Mar 13, 2026 | 27.91 | 27.96 | 27.54 | 27.61 | 27.40 | -0.47% | 25,545 |
| Mar 12, 2026 | 28.13 | 28.18 | 27.74 | 27.74 | 27.53 | -1.09% | 23,479 |
| Mar 11, 2026 | 28.12 | 28.22 | 27.91 | 28.05 | 27.83 | -0.49% | 20,755 |
| Mar 10, 2026 | 28.28 | 28.44 | 28.12 | 28.18 | 27.97 | 1.31% | 38,441 |
| Mar 9, 2026 | 27.65 | 29.06 | 27.40 | 27.82 | 27.61 | -0.89% | 64,876 |
| Mar 6, 2026 | 27.99 | 28.31 | 27.80 | 28.07 | 27.86 | -0.31% | 78,601 |
| Mar 5, 2026 | 28.22 | 28.36 | 27.95 | 28.16 | 27.94 | -1.00% | 18,383 |
| Mar 4, 2026 | 27.94 | 28.50 | 27.94 | 28.44 | 28.22 | 2.30% | 31,155 |
| Mar 3, 2026 | 27.38 | 28.10 | 27.30 | 27.80 | 27.59 | -2.80% | 423,700 |
| Mar 2, 2026 | 28.31 | 28.63 | 28.29 | 28.60 | 28.38 | 0.25% | 13,174 |
| Feb 27, 2026 | 27.61 | 29.33 | 27.61 | 28.53 | 28.31 | 0.53% | 26,245 |
| Feb 26, 2026 | 28.44 | 28.48 | 28.11 | 28.38 | 28.16 | -0.07% | 15,688 |
| Feb 25, 2026 | 28.31 | 29.22 | 28.21 | 28.40 | 28.18 | 0.63% | 30,547 |
| Feb 24, 2026 | 27.87 | 28.39 | 27.80 | 28.22 | 28.01 | 0.86% | 30,590 |
| Feb 23, 2026 | 27.98 | 29.06 | 27.85 | 27.98 | 27.77 | -0.38% | 38,593 |
| Feb 20, 2026 | 27.90 | 28.12 | 27.82 | 28.09 | 27.87 | 0.63% | 29,702 |
| Feb 19, 2026 | 27.81 | 28.81 | 27.80 | 27.91 | 27.70 | 0.44% | 33,046 |
| Feb 18, 2026 | 27.66 | 28.53 | 27.56 | 27.79 | 27.58 | 1.98% | 292,007 |
| Feb 17, 2026 | 26.98 | 27.34 | 26.91 | 27.25 | 27.04 | 1.08% | 22,837 |
| Feb 13, 2026 | 26.69 | 29.10 | 26.69 | 26.96 | 26.75 | 0.82% | 23,771 |
| Feb 12, 2026 | 27.40 | 28.00 | 26.74 | 26.74 | 26.54 | -2.98% | 38,035 |
| Feb 11, 2026 | 27.58 | 27.80 | 27.33 | 27.56 | 27.35 | 0.95% | 14,776 |
| Feb 10, 2026 | 27.33 | 28.57 | 27.30 | 27.30 | 27.09 | 0.17% | 46,623 |
| Feb 9, 2026 | 26.87 | 27.33 | 26.78 | 27.26 | 27.05 | 1.53% | 2,863,862 |
| Feb 6, 2026 | 26.62 | 26.84 | 26.48 | 26.84 | 26.64 | 2.98% | 11,223 |