Simplify Chinese Commodities Strategy No K-1 ETF (CCOM)
NYSEARCA: CCOM · Real-Time Price · USD
24.41
-0.29 (-1.19%)
Mar 5, 2026, 4:00 PM EST - Market closed
CCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.74 | 24.77 | 24.39 | 24.41 | - | -1.19% | 47 |
| Mar 4, 2026 | 24.41 | 24.71 | 24.41 | 24.71 | 24.71 | -0.18% | 510 |
| Mar 3, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.73% | 19 |
| Mar 2, 2026 | 25.00 | 25.00 | 24.93 | 24.93 | 24.93 | 1.12% | 400 |
| Feb 27, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.22% | - |
| Feb 26, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.34% | 2 |
| Feb 25, 2026 | 24.70 | 27.31 | 24.68 | 24.80 | 24.80 | -0.12% | 1,951 |
| Feb 24, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.02% | 37 |
| Feb 23, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.61% | 100 |
| Feb 20, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.14% | 1 |
| Feb 19, 2026 | 24.15 | 24.25 | 24.15 | 24.15 | 24.15 | -0.21% | 212 |
| Feb 17, 2026 | 24.09 | 24.20 | 24.08 | 24.20 | 24.20 | -0.37% | 731 |
| Feb 13, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.29% | 3 |
| Feb 12, 2026 | 24.28 | 24.28 | 24.22 | 24.22 | 24.22 | -0.25% | 268 |
| Feb 11, 2026 | 24.36 | 24.36 | 24.28 | 24.28 | 24.28 | -0.29% | 795 |
| Feb 10, 2026 | 25.28 | 25.28 | 24.34 | 24.35 | 24.35 | 0.50% | 955 |
| Feb 6, 2026 | 24.25 | 24.25 | 24.23 | 24.23 | 24.23 | - | 212 |
| Feb 5, 2026 | 23.86 | 24.25 | 23.86 | 24.23 | 24.23 | 0.67% | 1,153 |
| Feb 4, 2026 | 24.51 | 24.51 | 24.05 | 24.07 | 24.07 | -1.86% | 1,753 |
| Feb 3, 2026 | 24.48 | 25.11 | 24.48 | 24.53 | 24.53 | 2.06% | 638 |
| Feb 2, 2026 | 24.02 | 24.03 | 24.02 | 24.03 | 24.03 | -3.63% | 256 |
| Jan 30, 2026 | 25.05 | 25.05 | 24.93 | 24.93 | 24.93 | -1.84% | 1,778 |
| Jan 29, 2026 | 25.25 | 25.40 | 25.25 | 25.40 | 25.40 | 0.97% | 303 |
| Jan 28, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 25.15 | 0.62% | 194 |