Simplify DBi CTA Managed Futures Index ETF (SDMF)
NYSEARCA: SDMF · Real-Time Price · USD
25.93
0.00 (0.02%)
May 15, 2026, 4:00 PM EDT - Market closed
SDMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 26.00 | 26.00 | 25.87 | 25.93 | 25.93 | 0.04% | 32,981 |
| May 14, 2026 | 25.80 | 25.92 | 25.80 | 25.92 | 25.92 | 0.33% | 8,343 |
| May 13, 2026 | 25.78 | 25.86 | 25.78 | 25.83 | 25.83 | 0.31% | 94,461 |
| May 12, 2026 | 25.72 | 25.79 | 25.64 | 25.75 | 25.75 | 0.06% | 1,882 |
| May 11, 2026 | 25.65 | 25.79 | 25.65 | 25.74 | 25.74 | 1.06% | 2,857 |
| May 8, 2026 | 25.37 | 25.50 | 25.37 | 25.47 | 25.47 | 0.33% | 5,817 |
| May 7, 2026 | 25.21 | 25.39 | 25.17 | 25.38 | 25.38 | 0.15% | 6,643 |
| May 6, 2026 | 25.48 | 25.48 | 25.25 | 25.34 | 25.34 | -0.91% | 18,672 |
| May 5, 2026 | 25.56 | 25.59 | 25.54 | 25.58 | 25.58 | 0.18% | 8,381 |
| May 4, 2026 | 25.47 | 25.56 | 25.47 | 25.53 | 25.53 | 0.31% | 1,861 |
| May 1, 2026 | 25.39 | 25.46 | 25.38 | 25.45 | 25.45 | -1.01% | 265,479 |
| Apr 30, 2026 | 25.33 | 26.42 | 25.31 | 25.71 | 25.71 | -0.45% | 146,224 |
| Apr 29, 2026 | 25.76 | 25.86 | 25.73 | 25.83 | 25.83 | 1.20% | 54,852 |
| Apr 28, 2026 | 25.46 | 25.54 | 25.46 | 25.52 | 25.52 | 0.30% | 12,783 |
| Apr 27, 2026 | 25.43 | 25.48 | 25.42 | 25.44 | 25.44 | 0.43% | 2,507 |
| Apr 24, 2026 | 25.31 | 25.35 | 25.29 | 25.34 | 25.34 | 0.15% | 8,268 |
| Apr 23, 2026 | 25.27 | 25.84 | 25.24 | 25.30 | 25.30 | 0.15% | 108,721 |
| Apr 22, 2026 | 25.21 | 25.30 | 25.21 | 25.26 | 25.26 | 0.31% | 2,242 |
| Apr 21, 2026 | 25.10 | 25.18 | 25.09 | 25.18 | 25.18 | 0.37% | 1,586 |
| Apr 20, 2026 | 25.08 | 25.12 | 25.08 | 25.09 | 25.09 | 0.88% | 1,867 |
| Apr 17, 2026 | 24.83 | 24.88 | 24.83 | 24.87 | 24.87 | -1.50% | 1,789 |
| Apr 16, 2026 | 25.37 | 25.37 | 25.18 | 25.25 | 25.25 | 0.47% | 2,993 |
| Apr 15, 2026 | 25.19 | 25.19 | 25.13 | 25.13 | 25.13 | -0.14% | 90,846 |
| Apr 14, 2026 | 25.20 | 25.21 | 25.15 | 25.17 | 25.17 | -0.45% | 3,301 |
| Apr 13, 2026 | 25.31 | 25.33 | 25.28 | 25.28 | 25.28 | 0.46% | 1,933 |
| Apr 10, 2026 | 25.21 | 25.24 | 25.13 | 25.17 | 25.17 | 0.14% | 2,282 |
| Apr 9, 2026 | 25.16 | 25.16 | 25.05 | 25.13 | 25.13 | 0.28% | 1,792 |
| Apr 8, 2026 | 24.94 | 25.06 | 24.94 | 25.06 | 25.06 | -0.81% | 1,982 |
| Apr 7, 2026 | 25.40 | 25.40 | 25.27 | 25.27 | 25.27 | -0.04% | 73,157 |
| Apr 6, 2026 | 25.29 | 25.33 | 25.26 | 25.28 | 25.28 | 0.30% | 2,897 |
| Apr 2, 2026 | 25.22 | 25.22 | 25.20 | 25.20 | 25.20 | 0.42% | 1,178 |
| Apr 1, 2026 | 25.08 | 25.10 | 25.04 | 25.10 | 25.10 | -0.81% | 7,792 |
| Mar 31, 2026 | 25.00 | 27.39 | 24.94 | 25.30 | 25.30 | 1.07% | 119,788 |
| Mar 30, 2026 | 24.94 | 25.03 | 24.94 | 25.03 | 25.03 | 0.08% | 72,969 |
| Mar 27, 2026 | 24.98 | 25.10 | 24.93 | 25.01 | 25.01 | 1.24% | 7,201 |
| Mar 26, 2026 | 24.68 | 24.70 | 24.68 | 24.70 | 24.70 | 0.04% | 693 |
| Mar 25, 2026 | 24.70 | 24.70 | 24.58 | 24.69 | 24.69 | 0.57% | 2,977 |
| Mar 24, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.48% | 73 |
| Mar 23, 2026 | 24.50 | 24.50 | 24.44 | 24.44 | 24.44 | -1.06% | 1,006 |
| Mar 20, 2026 | 24.95 | 24.95 | 24.70 | 24.70 | 24.70 | -0.25% | 1,494 |
| Mar 19, 2026 | 24.84 | 24.84 | 24.70 | 24.76 | 24.76 | -2.27% | 4,171 |
| Mar 18, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.37% | 145 |
| Mar 17, 2026 | 25.73 | 25.75 | 25.69 | 25.69 | 25.69 | 0.72% | 2,917 |
| Mar 16, 2026 | 25.56 | 25.57 | 25.50 | 25.50 | 25.50 | 0.65% | 468 |
| Mar 13, 2026 | 26.85 | 28.21 | 25.32 | 25.34 | 25.34 | -0.91% | 15,840 |
| Mar 12, 2026 | 25.63 | 25.63 | 25.56 | 25.57 | 25.57 | 0.25% | 1,612 |
| Mar 11, 2026 | 25.47 | 25.51 | 25.44 | 25.51 | 25.51 | -0.17% | 663 |
| Mar 10, 2026 | 25.67 | 25.69 | 25.55 | 25.55 | 25.55 | 0.29% | 26,956 |
| Mar 9, 2026 | 25.68 | 25.75 | 25.48 | 25.48 | 25.48 | -0.16% | 17,585 |
| Mar 6, 2026 | 25.12 | 25.60 | 25.10 | 25.52 | 25.52 | 2.02% | 1,823 |