Skip to main content
logo
Simplify DBi CTA Managed Futures Index ETF (SDMF)
NYSEARCA: SDMF · Real-Time Price · USD
25.28
+0.08 (0.32%)
Apr 6, 2026, 12:37 PM EDT - Market open

SDMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202625.2925.2925.2925.29-0.35%1,801
Apr 2, 202625.2225.2225.2025.2025.200.42%1,178
Apr 1, 202625.0825.1025.0425.1025.10-0.81%7,792
Mar 31, 202625.0027.3924.9425.3025.301.07%119,788
Mar 30, 202624.9425.0324.9425.0325.030.08%72,969
Mar 27, 202624.9825.1024.9325.0125.011.24%7,201
Mar 26, 202624.6824.7024.6824.7024.700.04%693
Mar 25, 202624.7024.7024.5824.6924.690.57%2,977
Mar 24, 202624.5624.5624.5624.5624.560.48%73
Mar 23, 202624.5024.5024.4424.4424.44-1.06%1,006
Mar 20, 202624.9524.9524.7024.7024.70-0.25%1,494
Mar 19, 202624.8424.8424.7024.7624.76-2.27%4,171
Mar 18, 202625.3425.3425.3425.3425.33-1.37%145
Mar 17, 202625.7325.7525.6925.6925.690.72%2,917
Mar 16, 202625.5625.5725.5025.5025.500.65%468
Mar 13, 202626.8528.2125.3225.3425.34-0.91%15,840
Mar 12, 202625.6325.6325.5625.5725.570.25%1,612
Mar 11, 202625.4725.5125.4425.5125.51-0.17%663
Mar 10, 202625.6725.6925.5525.5525.550.29%26,956
Mar 9, 202625.6825.7525.4825.4825.48-0.16%17,585
Mar 6, 202625.1225.6025.1025.5225.522.02%1,823
Mar 5, 202625.2725.2724.8925.0125.01-1.20%6,614
Mar 4, 202625.1325.3225.1025.3225.321.18%8,166
Mar 3, 202625.0025.1124.7425.0225.02-3.58%2,080
Mar 2, 202625.8626.7425.7125.9525.95-0.43%10,929
Feb 27, 202625.9426.8425.9426.0626.061.25%13,969
Feb 26, 202625.6125.7825.5225.7425.74-0.23%8,082
Feb 25, 202625.8928.4725.7825.8025.800.33%17,990
Feb 24, 202625.8325.8325.7025.7125.710.54%1,844
Feb 23, 202625.6627.3425.5625.5825.58-0.03%15,694
Feb 20, 202625.5825.5825.5825.5825.581.23%111