Skip to main content
Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
26.35
-0.33 (-1.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202626.7526.7526.6826.6826.68-0.02%799
Apr 24, 202626.7226.7226.6926.6926.69-0.45%476
Apr 23, 202626.8126.8126.8126.8126.81-0.66%7
Apr 22, 202626.9926.9926.9926.9926.991.85%64
Apr 21, 202626.4926.4926.4926.4926.49-1.40%26
Apr 20, 202626.7826.8726.7826.8726.870.18%269
Apr 17, 202626.8226.8226.8226.8226.821.66%470
Apr 16, 202626.3826.3826.3826.3826.380.24%92
Apr 15, 202626.3226.3226.3226.3226.32-0.52%261
Apr 14, 202626.4326.4626.4326.4626.461.76%455
Apr 13, 202626.0026.0026.0026.0026.001.16%131
Apr 10, 202625.7225.7225.7025.7025.700.43%118
Apr 9, 202625.3625.5925.3625.5925.590.31%485
Apr 8, 202625.4525.5225.4525.5225.514.91%829
Apr 7, 202624.2424.3224.2324.3224.320.40%595
Apr 6, 202624.2724.2824.1724.2324.23-1.15%963
Apr 2, 202624.4524.5124.4524.5124.51-0.77%404
Apr 1, 202624.6624.7024.6624.7024.700.15%571
Mar 31, 202624.4024.6624.4024.6624.660.94%936
Mar 30, 202624.4524.4524.4124.4324.430.94%801
Mar 27, 202624.2724.2724.2124.2124.200.56%321
Mar 26, 202624.2024.2824.0724.0724.07-2.76%1,627
Mar 25, 202624.7124.7624.7124.7624.662.51%516
Mar 24, 202624.1924.1924.1524.1524.050.47%521
Mar 23, 202623.9724.0423.9724.0423.94-1.34%276
Mar 20, 202624.6224.6224.3424.3624.26-3.21%3,449
Mar 19, 202625.0425.1725.0425.1725.07-0.62%1,532
Mar 18, 202625.5125.5125.3325.3325.23-1.05%842
Mar 17, 202625.6125.6125.6025.6025.49-1.33%837
Mar 16, 202625.9425.9425.9425.9425.840.20%126
Mar 13, 202626.1626.1625.8925.8925.79-1.01%1,016
Mar 12, 202626.1826.1826.1426.1526.05-0.92%1,308
Mar 11, 202626.4026.4026.4026.4026.290.16%19
Mar 10, 202626.5426.5426.3426.3526.251.08%550
Mar 9, 202626.0726.0726.0726.0725.970.80%34
Mar 6, 202625.8425.8725.8425.8725.760.11%237
Mar 5, 202625.8425.8425.8425.8425.73-0.57%203
Mar 4, 202625.9925.9925.9925.9925.881.62%85
Mar 3, 202625.7225.7225.5725.5725.47-4.96%2,303
Mar 2, 202626.8726.9126.8626.9126.80-0.70%2,131
Feb 27, 202627.1027.1027.1027.1026.990.89%53
Feb 26, 202627.0027.0026.7426.8626.75-0.91%478
Feb 25, 202627.1127.1127.1127.1127.001.96%35
Feb 24, 202626.5326.5926.5326.5926.48-0.43%438
Feb 23, 202626.7126.7126.7026.7026.44-0.30%368
Feb 20, 202626.3926.8226.3926.7826.520.84%784
Feb 19, 202626.5626.5626.5626.5626.30-0.49%25
Feb 18, 202626.6926.6926.6926.6926.430.66%110
Feb 17, 202626.3926.5626.3926.5126.250.69%2,684
Feb 13, 202626.3226.3326.3126.3326.08-0.29%941
Feb 12, 202626.4226.4526.3826.4126.15-0.47%815
Feb 11, 202626.4326.5426.4326.5326.28-0.23%445
Feb 10, 202626.6626.6826.5926.5926.33-0.55%865
Feb 9, 202626.7426.7426.7026.7426.481.58%1,027
Feb 6, 202626.3226.3226.3226.3226.072.46%226
Feb 5, 202625.7025.7025.6625.6925.44-1.72%1,507
Feb 4, 202626.1426.1426.1426.1425.89-0.13%186
Feb 3, 202626.2826.2826.1726.1725.921.72%487
Feb 2, 202625.8525.8525.7325.7325.48-2.12%2,793
Jan 30, 202626.4226.4226.2926.2926.04-1.72%765
Jan 29, 202626.6526.7526.6526.7526.49-0.59%3,068
Jan 28, 202626.9426.9426.8626.9126.65-0.48%1,268
Jan 27, 202626.9127.0426.8827.0426.77-0.07%1,081
Jan 26, 202627.0727.1127.0527.0526.59-0.74%1,464
Jan 23, 202627.1327.2527.1327.2526.791.21%661
Jan 22, 202627.0227.0226.9326.9326.470.62%735
Jan 21, 202626.6626.8226.6626.7626.312.06%1,188
Jan 20, 202626.4026.4026.2226.2225.78-0.96%731
Jan 16, 202626.6826.6826.4826.4826.03-1.09%867
Jan 15, 202626.7726.7826.7726.7726.320.79%729
Jan 14, 202626.5826.5926.5626.5626.11-0.19%1,811
Jan 13, 202626.6526.6826.5626.6126.16-2.34%5,678
Jan 12, 202627.1927.2627.1927.2526.792.48%1,230
Jan 9, 202626.4826.5926.4826.5926.141.80%756
Jan 8, 202626.1226.1226.1226.1225.680.54%56
Jan 7, 202626.0726.1125.9825.9825.54-0.54%1,131
Jan 6, 202626.1126.1226.0426.1225.682.00%1,310
Jan 5, 202625.4025.6125.4025.6125.171.16%902
Jan 2, 202625.3725.3725.3025.3124.881.54%1,512
Dec 31, 202524.9624.9724.9024.9324.51-0.14%3,294
Dec 30, 202524.9324.9624.9324.9624.54-0.02%684
Dec 29, 202525.0725.0724.9624.9724.54-0.94%366
Dec 26, 202525.2525.2525.2025.2024.780.55%674
Dec 24, 202525.0725.0725.0725.0724.642.44%117
Dec 23, 202524.2824.4724.1924.4724.06-29.53%4,798
Dec 22, 202534.6234.7534.6234.7223.811.31%4,647
Dec 19, 202534.1934.3134.1534.2723.501.16%1,992
Dec 18, 202533.8833.8833.8833.8823.241.18%3
Dec 17, 202533.4933.4933.4933.4922.960.61%104
Dec 16, 202533.3333.3333.2533.2822.82-1.35%424
Dec 15, 202533.8333.8333.7433.7423.14-0.28%1,203
Dec 12, 202533.8433.8433.8433.8423.20-0.37%74
Dec 11, 202534.0134.0133.9633.9623.29-1.32%216
Dec 10, 202534.1534.4234.1534.4223.601.15%2,084
Dec 9, 202534.0234.0234.0234.0223.33-0.68%41
Dec 8, 202534.2834.2834.2634.2623.490.62%153
Dec 5, 202534.0534.0534.0534.0523.351.45%10
Dec 4, 202533.5633.5633.5633.5623.02-0.22%23
Dec 3, 202533.6433.6433.6433.6423.07-0.28%11
Dec 2, 202533.7333.7333.7333.7323.13-1.14%15