Simplify DBi CTA Managed Futures Index ETF (SDMF)
NYSEARCA: SDMF · Real-Time Price · USD
25.99
-0.22 (-0.82%)
Aug 18, 2026, 4:00 PM EDT - Market closed
SDMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 25.99 | -0.82% | 4,133 |
| Aug 17, 2026 | 26.10 | 26.22 | 26.08 | 26.21 | 26.21 | 0.57% | 4,448 |
| Aug 14, 2026 | 26.01 | 26.09 | 26.00 | 26.06 | 26.06 | 0.17% | 3,597 |
| Aug 13, 2026 | 25.95 | 26.15 | 25.95 | 26.02 | 26.02 | -0.39% | 3,908 |
| Aug 12, 2026 | 26.09 | 26.17 | 26.09 | 26.12 | 26.12 | 0.28% | 1,970 |
| Aug 11, 2026 | 26.07 | 26.07 | 26.05 | 26.05 | 26.05 | -0.32% | 3,956 |
| Aug 10, 2026 | 25.99 | 26.13 | 25.97 | 26.13 | 26.13 | 1.64% | 10,340 |
| Aug 7, 2026 | 25.77 | 25.78 | 25.71 | 25.71 | 25.71 | -0.05% | 8,331 |
| Aug 6, 2026 | 25.68 | 25.76 | 25.68 | 25.72 | 25.72 | 0.62% | 8,187 |
| Aug 5, 2026 | 25.57 | 25.57 | 25.56 | 25.56 | 25.56 | 0.05% | 1,133 |
| Aug 4, 2026 | 25.50 | 25.55 | 25.50 | 25.55 | 25.55 | 0.28% | 1,903 |
| Aug 3, 2026 | 25.40 | 25.53 | 25.30 | 25.48 | 25.48 | -2.19% | 47,945 |
| Jul 31, 2026 | 25.73 | 26.05 | 25.66 | 26.05 | 26.05 | 1.66% | 159,550 |
| Jul 30, 2026 | 25.62 | 25.63 | 25.50 | 25.63 | 25.63 | -0.61% | 2,806 |
| Jul 29, 2026 | 25.89 | 25.94 | 25.78 | 25.78 | 25.78 | -0.05% | 5,190 |
| Jul 28, 2026 | 25.56 | 25.85 | 25.56 | 25.80 | 25.80 | -0.66% | 2,464 |
| Jul 27, 2026 | 25.90 | 25.97 | 25.90 | 25.97 | 25.97 | -0.46% | 497 |
| Jul 24, 2026 | 26.08 | 26.15 | 26.08 | 26.09 | 26.09 | -0.16% | 1,229 |
| Jul 23, 2026 | 26.20 | 26.23 | 26.13 | 26.13 | 26.13 | 0.15% | 25,785 |
| Jul 22, 2026 | 26.11 | 26.12 | 26.06 | 26.09 | 26.09 | 0.21% | 19,497 |
| Jul 21, 2026 | 25.80 | 26.75 | 25.80 | 26.04 | 26.04 | 1.26% | 6,665 |
| Jul 20, 2026 | 25.70 | 25.76 | 25.70 | 25.71 | 25.71 | 0.22% | 2,707 |
| Jul 17, 2026 | 25.61 | 25.66 | 25.60 | 25.66 | 25.65 | -0.06% | 74,792 |
| Jul 16, 2026 | 25.69 | 26.27 | 25.67 | 25.67 | 25.67 | -0.37% | 204,478 |
| Jul 15, 2026 | 25.75 | 25.77 | 25.67 | 25.77 | 25.77 | -0.12% | 1,548 |
| Jul 14, 2026 | 25.75 | 25.80 | 25.71 | 25.80 | 25.80 | 0.18% | 1,384 |
| Jul 13, 2026 | 25.68 | 25.77 | 25.68 | 25.75 | 25.75 | 0.28% | 43,490 |
| Jul 10, 2026 | 25.42 | 25.78 | 25.25 | 25.68 | 25.68 | - | 7,776 |
| Jul 9, 2026 | 26.21 | 26.21 | 25.61 | 25.68 | 25.68 | 0.15% | 70,461 |
| Jul 8, 2026 | 26.54 | 26.54 | 25.49 | 25.64 | 25.64 | 0.49% | 6,744 |
| Jul 7, 2026 | 25.45 | 25.54 | 25.40 | 25.52 | 25.52 | 0.14% | 8,745 |
| Jul 6, 2026 | 25.46 | 25.55 | 25.46 | 25.48 | 25.48 | 0.95% | 3,932 |
| Jul 2, 2026 | 25.30 | 25.30 | 25.20 | 25.24 | 25.24 | -0.71% | 35,858 |
| Jul 1, 2026 | 25.46 | 25.46 | 25.37 | 25.42 | 25.42 | -0.82% | 29,881 |
| Jun 30, 2026 | 25.39 | 25.63 | 25.39 | 25.63 | 25.63 | 1.39% | 143,493 |
| Jun 29, 2026 | 25.23 | 25.32 | 25.19 | 25.28 | 25.28 | 0.67% | 11,966 |
| Jun 26, 2026 | 25.03 | 25.16 | 25.03 | 25.11 | 25.11 | -0.61% | 8,099 |
| Jun 25, 2026 | 25.21 | 25.29 | 25.21 | 25.27 | 25.27 | 0.30% | 40,351 |
| Jun 24, 2026 | 25.35 | 25.38 | 25.23 | 25.29 | 25.19 | -0.49% | 6,341 |
| Jun 23, 2026 | 25.40 | 25.48 | 25.37 | 25.42 | 25.31 | -1.31% | 50,558 |
| Jun 22, 2026 | 25.78 | 25.78 | 25.71 | 25.75 | 25.65 | -0.01% | 12,997 |
| Jun 18, 2026 | 25.58 | 25.75 | 25.58 | 25.75 | 25.65 | 1.00% | 8,649 |
| Jun 17, 2026 | 25.56 | 25.56 | 25.50 | 25.50 | 25.40 | 0.06% | 3,475 |
| Jun 16, 2026 | 25.56 | 25.59 | 25.43 | 25.48 | 25.38 | -0.85% | 28,575 |
| Jun 15, 2026 | 25.65 | 25.73 | 25.63 | 25.70 | 25.60 | 0.26% | 26,014 |
| Jun 12, 2026 | 25.63 | 25.67 | 25.63 | 25.63 | 25.53 | 0.41% | 2,089 |
| Jun 11, 2026 | 25.63 | 25.72 | 25.51 | 25.53 | 25.43 | -0.35% | 13,399 |
| Jun 10, 2026 | 25.61 | 25.70 | 25.58 | 25.62 | 25.52 | 0.27% | 12,369 |
| Jun 9, 2026 | 25.72 | 25.72 | 25.45 | 25.55 | 25.45 | -0.43% | 12,093 |
| Jun 8, 2026 | 25.65 | 25.73 | 25.62 | 25.66 | 25.56 | 0.63% | 3,146 |