Skip to main content
logo
Simplify DBi CTA Managed Futures Index ETF (SDMF)
NYSEARCA: SDMF · Real-Time Price · USD
27.40
+0.02 (0.07%)
At close: Oct 21, 2026, 4:00 PM EDT
27.40
0.00 (0.00%)
After-hours: Oct 21, 2026, 6:30 PM EDT

SDMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202627.3127.4927.3127.4027.400.07%2,397
Oct 20, 202627.5127.5127.3027.3827.380.35%17,145
Oct 19, 202627.2127.2927.2127.2927.290.16%670
Oct 16, 202627.3027.4227.0627.2427.24-0.23%10,521
Oct 15, 202627.0927.3726.9827.3027.30-0.78%121,550
Oct 14, 202627.8327.8327.5227.5227.52-0.44%4,815
Oct 13, 202627.5227.6527.5227.6427.64-0.37%4,581
Oct 12, 202627.7727.7927.7227.7527.750.60%26,800
Oct 9, 202627.6827.6827.5327.5827.580.66%3,034
Oct 8, 202627.7027.7627.3827.4027.40-0.47%13,531
Oct 7, 202627.7427.7427.4827.5327.530.21%9,737
Oct 6, 202627.5227.5927.4327.4727.47-0.36%272,552
Oct 5, 202627.6027.7227.5527.5727.570.47%10,688
Oct 2, 202627.2327.4927.0927.4427.440.15%14,629
Oct 1, 202627.3727.4127.1027.4027.401.97%11,876
Sep 30, 202627.0927.2726.8726.8726.87-0.38%19,875
Sep 29, 202627.0227.1426.9426.9726.97-0.13%18,654
Sep 28, 202627.0927.1826.9327.0127.010.28%48,081
Sep 25, 202627.0927.0926.9226.9326.93-0.89%9,233
Sep 24, 202627.0627.4027.0627.2827.180.72%6,943
Sep 23, 202626.8027.1126.7627.0826.981.90%10,179
Sep 22, 202626.5226.7026.5226.5826.48-0.16%14,758
Sep 21, 202626.6226.8426.5426.6226.52-0.55%5,946
Sep 18, 202626.7326.8526.7326.7726.670.45%3,859
Sep 17, 202626.5526.7726.5226.6526.55-0.04%23,401
Sep 16, 202626.6326.6626.5226.6626.56-0.46%2,838
Sep 15, 202626.7326.8126.6526.7826.680.87%5,178
Sep 14, 202626.7126.7526.4926.5526.45-0.03%11,175
Sep 11, 202626.4526.6026.3626.5626.460.13%5,651
Sep 10, 202626.2926.5226.2326.5226.421.67%2,601
Sep 9, 202625.9726.1025.9726.0825.990.82%71,218
Sep 8, 202626.1226.1225.8725.8725.78-0.96%12,636
Sep 4, 202626.0426.1526.0426.1226.020.18%5,089
Sep 3, 202626.0026.1625.9626.0725.98-0.66%12,739
Sep 2, 202626.1426.2726.0926.2526.150.02%55,077
Sep 1, 202626.1926.2626.1626.2426.141.23%13,750
Aug 31, 202626.1326.1625.9225.9225.82-0.80%113,758
Aug 28, 202626.0526.1525.9726.1326.030.56%2,467
Aug 27, 202625.9925.9925.9925.9925.890.45%312
Aug 26, 202625.8025.9025.8025.8725.770.24%11,361
Aug 25, 202625.8525.9725.8125.8125.71-0.70%14,087
Aug 24, 202625.9825.9925.9425.9925.89-0.43%1,985
Aug 21, 202626.0826.1226.0726.1026.010.78%2,823
Aug 20, 202625.9025.9625.9025.9025.810.82%4,659
Aug 19, 202625.7825.9225.6925.6925.60-1.17%4,151
Aug 18, 202626.2026.2026.0026.0025.90-0.82%4,133
Aug 17, 202626.1026.2226.0826.2126.110.57%4,448
Aug 14, 202626.0126.0926.0026.0625.970.17%3,597
Aug 13, 202625.9526.1525.9526.0225.92-0.39%3,908
Aug 12, 202626.0926.1726.0926.1226.020.28%1,970