Skip to main content
Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
28.13
-0.46 (-1.60%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.0628.1727.9028.1328.13-1.59%3,075
Jun 25, 202628.7428.7428.5528.5928.591.45%2,204
Jun 24, 202628.2928.4328.1328.2828.180.02%12,508
Jun 23, 202628.2928.3928.1628.2728.17-2.90%11,492
Jun 22, 202629.2229.2229.1229.1229.022.02%2,316
Jun 18, 202628.5728.5728.5328.5428.441.68%3,421
Jun 17, 202628.2728.4028.0728.0727.97-0.32%4,690
Jun 16, 202628.2828.2828.1628.1628.060.18%446
Jun 15, 202628.1528.1928.1128.1128.014.05%938
Jun 12, 202626.8827.1326.8827.0126.920.45%608
Jun 11, 202626.3826.8926.3826.8926.801.96%523
Jun 10, 202626.5826.5826.3826.3826.28-0.67%361
Jun 9, 202626.5526.5526.5526.5526.461.29%283
Jun 8, 202626.2326.2326.1926.2126.12-1.75%741
Jun 5, 202627.0427.0426.6826.6826.59-3.01%3,375
Jun 4, 202627.4127.5127.4127.5127.410.05%1,908
Jun 3, 202627.6727.6727.4927.5027.40-0.49%8,079
Jun 2, 202627.5527.6327.5327.6327.531.46%1,501
Jun 1, 202627.0627.3327.0627.2327.14-1.14%5,316
May 29, 202627.5527.6327.5227.5527.45-1.47%3,642
May 28, 202628.1428.1427.9427.9627.860.56%8,997
May 27, 202627.8627.8927.7527.8027.70-0.57%2,441
May 26, 202628.0328.0327.9327.9627.860.83%4,054
May 22, 202627.8327.8327.8327.8327.630.84%245
May 21, 202627.6027.6027.6027.6027.40-2.20%75,131
May 20, 202627.9928.2227.9928.2228.021.96%921
May 19, 202627.6827.6827.6827.6827.48-0.50%47
May 18, 202627.9727.9727.7927.8227.620.08%1,612
May 15, 202627.8227.8227.8027.8027.60-1.92%569
May 14, 202628.2728.3428.2728.3428.14-2.26%197
May 13, 202628.6229.0028.6229.0028.791.99%355
May 12, 202628.3128.4328.3128.4328.23-0.98%224
May 11, 202628.7128.7128.7128.7128.512.19%149
May 8, 202628.1028.1028.1028.1027.901.39%57
May 7, 202627.7127.7127.7127.7127.51-0.65%15
May 6, 202627.8927.8927.8927.8927.692.59%195
May 5, 202627.1627.1927.1627.1926.990.65%251
May 4, 202627.0127.0127.0127.0126.82-0.66%188
May 1, 202627.2227.2527.1627.1927.000.24%488
Apr 30, 202627.1327.1327.1327.1326.932.31%96
Apr 29, 202626.5226.5226.5126.5126.320.50%590
Apr 28, 202626.3826.3826.3826.3826.19-1.12%68
Apr 27, 202626.7526.7526.6826.6826.490.36%799
Apr 24, 202626.7226.7226.6926.6926.40-0.45%476
Apr 23, 202626.8126.8126.8126.8126.52-0.66%7
Apr 22, 202626.9926.9926.9926.9926.691.85%64
Apr 21, 202626.4926.4926.4926.4926.21-1.40%26
Apr 20, 202626.7826.8726.7826.8726.580.18%269
Apr 17, 202626.8226.8226.8226.8226.531.66%470
Apr 16, 202626.3826.3826.3826.3826.100.24%92
Apr 15, 202626.3226.3226.3226.3226.03-0.52%261
Apr 14, 202626.4326.4626.4326.4626.171.76%455
Apr 13, 202626.0026.0026.0026.0025.721.16%131
Apr 10, 202625.7225.7225.7025.7025.420.42%118
Apr 9, 202625.3625.5925.3625.5925.320.31%485
Apr 8, 202625.4525.5225.4525.5225.244.91%829
Apr 7, 202624.2424.3224.2324.3224.060.40%595
Apr 6, 202624.2724.2824.1724.2323.96-1.15%963
Apr 2, 202624.5124.5124.4524.5124.24-0.77%404
Apr 1, 202624.6624.7024.6624.7024.430.15%571
Mar 31, 202624.4024.6624.4024.6624.390.94%936
Mar 30, 202624.4524.4524.4124.4324.170.94%801
Mar 27, 202624.2724.2724.2124.2123.940.56%321
Mar 26, 202624.2024.2824.0724.0723.81-2.37%1,627
Mar 25, 202624.7124.7624.7124.7624.392.50%516
Mar 24, 202624.1924.1924.1524.1523.790.48%521
Mar 23, 202623.9724.0423.9724.0423.68-1.34%276
Mar 20, 202624.6224.6224.3424.3624.00-3.21%3,449
Mar 19, 202625.0425.1725.0425.1724.80-0.62%1,532
Mar 18, 202625.5125.5125.3325.3324.95-1.05%842
Mar 17, 202625.6125.6125.6025.6025.22-1.33%837
Mar 16, 202625.9425.9425.9425.9425.560.20%126
Mar 13, 202626.1626.1625.8925.8925.51-1.01%1,016
Mar 12, 202626.1826.1826.1426.1525.77-0.92%1,308
Mar 11, 202626.4026.4026.4026.4026.010.16%19
Mar 10, 202626.5426.5426.3426.3525.961.08%550
Mar 9, 202626.0726.0726.0726.0725.690.80%34
Mar 6, 202625.8425.8725.8425.8725.480.11%237
Mar 5, 202625.8425.8425.8425.8425.46-0.57%203
Mar 4, 202625.9925.9925.9925.9925.601.62%85
Mar 3, 202625.7225.7225.5725.5725.19-4.96%2,303
Mar 2, 202626.8726.9126.8626.9126.51-0.70%2,131
Feb 27, 202627.1027.1027.1027.1026.690.89%53
Feb 26, 202627.0027.0026.7426.8626.46-0.91%478
Feb 25, 202627.1127.1127.1127.1126.701.96%35
Feb 24, 202626.5326.5926.5326.5926.190.13%438
Feb 23, 202626.7126.7126.7026.7026.16-0.30%368
Feb 20, 202626.3926.8226.3926.7826.230.84%784
Feb 19, 202626.5626.5626.5626.5626.02-0.49%25
Feb 18, 202626.6926.6926.6926.6926.140.66%110
Feb 17, 202626.3926.5626.3926.5125.970.69%2,684
Feb 13, 202626.3226.3326.3126.3325.79-0.29%941
Feb 12, 202626.4226.4526.3826.4125.87-0.47%815
Feb 11, 202626.4326.5426.4326.5325.99-0.22%445
Feb 10, 202626.6626.6826.5926.5926.05-0.55%865
Feb 9, 202626.7426.7426.7026.7426.191.58%1,027
Feb 6, 202626.3226.3226.3226.3225.792.46%226
Feb 5, 202625.7025.7025.6625.6925.17-1.72%1,507
Feb 4, 202626.1426.1426.1426.1425.61-0.12%186
Feb 3, 202626.2826.2826.1726.1725.641.72%487