Skip to main content
Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
25.87
+0.03 (0.10%)
At close: Mar 6, 2026, 4:00 PM EST
25.84
-0.02 (-0.09%)
After-hours: Mar 6, 2026, 8:00 PM EST

CAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.8425.8725.8425.8725.870.11%237
Mar 5, 202625.8425.8425.8425.8425.84-0.57%203
Mar 4, 202625.9925.9925.9925.9925.991.62%85
Mar 3, 202625.7225.7225.5725.5725.57-4.96%2,303
Mar 2, 202626.8726.9126.8626.9126.91-0.70%2,131
Feb 27, 202627.1027.1027.1027.1027.100.89%53
Feb 26, 202627.0027.0026.7426.8626.86-0.91%478
Feb 25, 202627.1127.1127.1127.1127.101.96%35
Feb 24, 202626.5326.5926.5326.5926.58-0.43%438
Feb 23, 202626.7126.7126.7026.7026.55-0.30%368
Feb 20, 202626.3926.8226.3926.7826.630.84%784
Feb 19, 202626.5626.5626.5626.5626.41-0.49%25
Feb 18, 202626.6926.6926.6926.6926.540.66%110
Feb 17, 202626.3926.5626.3926.5126.360.69%2,684
Feb 13, 202626.3226.3326.3126.3326.18-0.29%941
Feb 12, 202626.4226.4526.3826.4126.26-0.47%815
Feb 11, 202626.4326.5426.4326.5326.38-0.23%445
Feb 10, 202626.6626.6826.5926.5926.44-0.55%865
Feb 9, 202626.7426.7426.7026.7426.591.58%1,027
Feb 6, 202626.3226.3226.3226.3226.182.46%226
Feb 5, 202625.7025.7025.6625.6925.55-1.72%1,507
Feb 4, 202626.1426.1426.1426.1425.99-0.13%186
Feb 3, 202626.2826.2826.1726.1726.021.72%487
Feb 2, 202625.8525.8525.7325.7325.59-2.12%2,793
Jan 30, 202626.4226.4226.2926.2926.14-1.72%765
Jan 29, 202626.6526.7526.6526.7526.60-0.59%3,068
Jan 28, 202626.9426.9426.8626.9126.75-0.48%1,268
Jan 27, 202626.9127.0426.8827.0426.88-0.07%1,081
Jan 26, 202627.0727.1127.0527.0526.70-0.74%1,464
Jan 23, 202627.1327.2527.1327.2526.901.21%661
Jan 22, 202627.0227.0226.9326.9326.580.62%735
Jan 21, 202626.6626.8226.6626.7626.422.06%1,188
Jan 20, 202626.4026.4026.2226.2225.88-0.96%731
Jan 16, 202626.6826.6826.4826.4826.13-1.09%867
Jan 15, 202626.7726.7826.7726.7726.420.79%729
Jan 14, 202626.5826.5926.5626.5626.21-0.19%1,811
Jan 13, 202626.6526.6826.5626.6126.27-2.34%5,678
Jan 12, 202627.1927.2627.1927.2526.892.48%1,230
Jan 9, 202626.4826.5926.4826.5926.241.80%756
Jan 8, 202626.1226.1226.1226.1225.780.54%56
Jan 7, 202626.0726.1125.9825.9825.64-0.54%1,131
Jan 6, 202626.1126.1226.0426.1225.782.00%1,310
Jan 5, 202625.4025.6125.4025.6125.281.16%902
Jan 2, 202625.3725.3725.3025.3124.991.54%1,512
Dec 31, 202524.9624.9724.9024.9324.61-0.14%3,294
Dec 30, 202524.9324.9624.9324.9624.64-0.02%684
Dec 29, 202525.0725.0724.9624.9724.64-0.94%366
Dec 26, 202525.2525.2525.2025.2024.880.55%674
Dec 24, 202525.0725.0725.0725.0724.742.44%117
Dec 23, 202524.2824.4724.1924.4724.15-29.53%4,798
Dec 22, 202534.6234.7534.6234.7223.911.31%4,647
Dec 19, 202534.1934.3134.1534.2723.601.16%1,992
Dec 18, 202533.8833.8833.8833.8823.331.18%3
Dec 17, 202533.4933.4933.4933.4923.060.61%104
Dec 16, 202533.3333.3333.2533.2822.92-1.35%424
Dec 15, 202533.8333.8333.7433.7423.23-0.28%1,203
Dec 12, 202533.8433.8433.8433.8423.30-0.37%74
Dec 11, 202534.0134.0133.9633.9623.38-1.32%216
Dec 10, 202534.1534.4234.1534.4223.701.15%2,084
Dec 9, 202534.0234.0234.0234.0223.43-0.68%41
Dec 8, 202534.2834.2834.2634.2623.590.62%153
Dec 5, 202534.0534.0534.0534.0523.441.45%10
Dec 4, 202533.5633.5633.5633.5623.11-0.22%23
Dec 3, 202533.6433.6433.6433.6423.16-0.28%11
Dec 2, 202533.7333.7333.7333.7323.22-1.14%15
Dec 1, 202534.1234.1234.1234.1223.490.18%4
Nov 28, 202534.0634.0634.0634.0623.451.02%89
Nov 26, 202533.7833.8233.7133.7123.210.40%1,963
Nov 25, 202533.5833.5833.5833.5823.121.77%51
Nov 24, 202532.9932.9932.9932.9922.721.67%1
Nov 21, 202532.4532.4532.4532.4522.34-3.83%17
Nov 20, 202533.7433.7433.7433.7422.54-2.40%54
Nov 19, 202534.5734.5734.5734.5723.10-1.02%103
Nov 18, 202534.9334.9334.9334.9323.33-1.24%1
Nov 17, 202535.3735.3735.3735.3723.63-0.34%428
Nov 14, 202535.4935.4935.4935.4923.71-1.25%4
Nov 13, 202535.9435.9435.9435.9424.010.67%-
Nov 12, 202535.7035.7035.7035.7023.85-0.64%3
Nov 11, 202535.9335.9335.9335.9324.00-0.52%3
Nov 10, 202536.1136.1136.1136.1124.131.61%23
Nov 7, 202535.5435.5435.5435.5423.75-0.43%4
Nov 6, 202535.6035.7035.6035.7023.850.52%404
Nov 5, 202535.5135.5135.5135.5123.731.64%64
Nov 4, 202534.9434.9434.9434.9423.34-2.07%12
Nov 3, 202535.6835.6835.6835.6823.84-0.01%-
Oct 31, 202535.6235.6835.6235.6823.84-0.37%809
Oct 30, 202535.8135.8135.8135.8123.93-2.02%-
Oct 29, 202536.5536.5536.5536.5524.42-0.94%53
Oct 28, 202536.2136.9036.2136.9024.651.50%175
Oct 27, 202536.3536.3536.3536.3524.292.66%35
Oct 24, 202535.4135.4135.4135.4123.662.25%46
Oct 23, 202534.6334.6334.6334.6323.130.99%149
Oct 22, 202534.2934.2934.2934.2922.91-0.56%47
Oct 21, 202534.4834.4834.4834.4823.040.32%198
Oct 20, 202534.3234.3734.3234.3722.971.23%353
Oct 17, 202533.9533.9533.9533.9522.69-1.72%52
Oct 16, 202534.5534.5534.5534.5523.08-0.75%89
Oct 15, 202534.8134.8134.8134.8123.261.46%388
Oct 14, 202534.3134.3134.3134.3122.92-1.70%7
Oct 13, 202534.9034.9034.9034.9023.324.36%29