Simplify DBi CTA Managed Futures Index ETF (SDMF)
NYSEARCA: SDMF · Real-Time Price · USD
25.52
+0.04 (0.14%)
Jul 7, 2026, 4:00 PM EDT - Market closed
SDMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 26.00 | 26.00 | 25.47 | 25.50 | 25.40 | -2.01% | 7,342 |
| Jun 4, 2026 | 25.88 | 26.02 | 25.88 | 26.02 | 25.92 | -0.40% | 2,601 |
| Jun 3, 2026 | 26.10 | 26.13 | 26.05 | 26.13 | 26.02 | 0.09% | 2,980 |
| Jun 2, 2026 | 25.98 | 26.10 | 25.95 | 26.10 | 26.00 | - | 3,764 |
| Jun 1, 2026 | 26.16 | 26.16 | 25.96 | 26.10 | 26.00 | 0.23% | 110,647 |
| May 29, 2026 | 25.74 | 26.04 | 25.73 | 26.04 | 25.94 | 0.91% | 170,856 |
| May 28, 2026 | 25.72 | 25.80 | 25.70 | 25.80 | 25.70 | 0.15% | 3,276 |
| May 27, 2026 | 25.80 | 25.82 | 25.72 | 25.77 | 25.66 | -0.62% | 22,308 |
| May 26, 2026 | 25.88 | 25.96 | 25.81 | 25.93 | 25.82 | 0.17% | 4,490 |
| May 22, 2026 | 25.84 | 25.97 | 25.84 | 25.88 | 25.78 | -0.06% | 6,610 |
| May 21, 2026 | 25.81 | 25.98 | 25.81 | 25.90 | 25.79 | 0.28% | 5,548 |
| May 20, 2026 | 25.86 | 25.93 | 25.77 | 25.83 | 25.72 | -0.67% | 7,832 |
| May 19, 2026 | 25.97 | 26.05 | 25.95 | 26.00 | 25.90 | 0.14% | 21,597 |
| May 18, 2026 | 25.88 | 26.05 | 25.88 | 25.96 | 25.86 | 0.14% | 19,177 |
| May 15, 2026 | 26.00 | 26.00 | 25.87 | 25.93 | 25.82 | 0.04% | 32,981 |
| May 14, 2026 | 25.80 | 25.92 | 25.80 | 25.92 | 25.81 | 0.33% | 8,343 |
| May 13, 2026 | 25.78 | 25.86 | 25.78 | 25.83 | 25.73 | 0.31% | 94,461 |
| May 12, 2026 | 25.72 | 25.79 | 25.64 | 25.75 | 25.65 | 0.06% | 1,882 |
| May 11, 2026 | 25.65 | 25.79 | 25.65 | 25.74 | 25.63 | 1.06% | 2,857 |
| May 8, 2026 | 25.37 | 25.50 | 25.37 | 25.47 | 25.36 | 0.33% | 5,817 |
| May 7, 2026 | 25.21 | 25.39 | 25.17 | 25.38 | 25.28 | 0.15% | 6,643 |
| May 6, 2026 | 25.48 | 25.48 | 25.25 | 25.34 | 25.24 | -0.91% | 18,672 |
| May 5, 2026 | 25.56 | 25.59 | 25.54 | 25.58 | 25.47 | 0.18% | 8,381 |
| May 4, 2026 | 25.47 | 25.56 | 25.47 | 25.53 | 25.43 | 0.31% | 1,861 |
| May 1, 2026 | 25.39 | 25.46 | 25.38 | 25.45 | 25.35 | -1.01% | 265,479 |
| Apr 30, 2026 | 25.33 | 26.42 | 25.31 | 25.71 | 25.61 | -0.45% | 146,224 |
| Apr 29, 2026 | 25.76 | 25.86 | 25.73 | 25.83 | 25.72 | 1.20% | 54,852 |
| Apr 28, 2026 | 25.46 | 25.54 | 25.46 | 25.52 | 25.42 | 0.30% | 12,783 |
| Apr 27, 2026 | 25.43 | 25.48 | 25.42 | 25.44 | 25.34 | 0.43% | 2,507 |
| Apr 24, 2026 | 25.31 | 25.35 | 25.29 | 25.34 | 25.23 | 0.15% | 8,268 |