Skip to main content
Simplify Managed Futures Strategy ETF (CTA)
NYSEARCA: CTA · Real-Time Price · USD
26.62
-0.33 (-1.22%)
At close: Dec 5, 2025, 4:00 PM EST
26.65
+0.03 (0.11%)
After-hours: Dec 5, 2025, 8:00 PM EST

CTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8026.8826.5526.6226.62-1.22%387,172
Dec 4, 202527.0627.0626.8826.9526.95-0.19%311,294
Dec 3, 202527.1527.2427.0027.0027.00-0.70%296,877
Dec 2, 202527.2027.2027.0127.1927.19-0.04%418,228
Dec 1, 202527.2727.3027.1127.2027.20-0.40%317,454
Nov 28, 202527.5027.5027.2627.3127.310.55%101,589
Nov 26, 202526.9427.2526.9427.1627.160.82%483,107
Nov 25, 202527.0027.0026.8726.9426.940.64%253,120
Nov 24, 202526.6527.0126.6026.7726.77-0.19%1,147,632
Nov 21, 202526.7626.9026.5726.8226.82-0.33%429,082
Nov 20, 202527.2527.2526.8326.9126.81-1.39%219,491
Nov 19, 202527.3927.3927.1927.2927.19-0.51%235,758
Nov 18, 202527.3527.4927.2627.4327.330.04%185,584
Nov 17, 202527.2727.5327.2727.4227.320.55%238,301
Nov 14, 202527.4227.4427.1527.2727.17-0.55%287,797
Nov 13, 202527.5527.6127.4127.4227.320.07%208,839
Nov 12, 202527.3327.4327.2927.4027.30-0.18%234,644
Nov 11, 202527.3927.4527.3127.4527.35-1.05%313,228
Nov 10, 202527.0527.8027.0527.7427.642.70%261,943
Nov 7, 202526.9027.0426.9027.0126.910.48%167,690
Nov 6, 202527.0127.0126.7926.8826.78-1.32%360,324
Nov 5, 202527.0527.2727.0127.2427.141.00%320,658
Nov 4, 202527.0927.1126.9426.9726.87-1.14%347,054
Nov 3, 202527.2227.3727.1827.2827.180.18%711,351
Oct 31, 202527.2427.2827.1327.2327.13-0.07%849,133
Oct 30, 202527.2127.5627.1227.2527.150.44%1,416,825
Oct 29, 202526.9527.1626.9527.1327.030.86%308,287
Oct 28, 202526.9427.0526.7626.9026.80-0.70%310,100
Oct 27, 202527.4927.5026.9427.0926.89-1.60%452,310
Oct 24, 202527.9127.9127.5327.5327.33-1.50%435,766
Oct 23, 202528.1628.3527.9027.9527.74-0.92%221,744
Oct 22, 202528.5128.5128.1428.2128.00-0.98%183,207
Oct 21, 202528.4328.5828.4328.4928.28-1.01%175,302
Oct 20, 202528.6028.8128.5428.7828.570.95%161,588
Oct 17, 202528.9328.9328.4328.5128.30-2.40%264,145
Oct 16, 202529.1129.2429.0929.2128.990.83%250,702
Oct 15, 202529.0029.1428.8328.9728.760.28%344,373
Oct 14, 202528.6928.9728.6028.8928.680.31%152,850
Oct 13, 202528.5528.8828.5528.8028.591.91%232,929
Oct 10, 202528.3628.4727.9528.2628.05-0.63%298,980
Oct 9, 202528.5628.6328.3228.4428.23-0.28%251,470
Oct 8, 202528.3728.5528.3328.5228.311.10%231,598
Oct 7, 202528.0728.2828.0528.2128.000.46%245,114
Oct 6, 202527.9328.1527.8828.0827.871.19%480,659
Oct 3, 202527.7027.8427.6427.7527.540.95%345,268
Oct 2, 202527.7927.7927.4127.4927.29-1.12%682,357
Oct 1, 202527.8027.9127.7127.8027.59-0.61%393,551
Sep 30, 202527.9028.0027.7727.9727.76-0.11%304,724
Sep 29, 202528.1228.1427.9728.0027.79-0.60%611,123
Sep 26, 202528.0928.2528.0628.1727.960.50%360,912
Sep 25, 202528.0528.0927.9128.0327.82-0.14%233,199
Sep 24, 202528.0728.1327.9628.0727.760.54%238,699
Sep 23, 202528.0028.0727.9027.9227.61-0.29%502,771
Sep 22, 202527.6628.0327.6428.0027.691.23%319,572
Sep 19, 202527.5927.7127.5527.6627.360.11%1,389,171
Sep 18, 202527.6727.7127.5227.6327.330.51%449,460
Sep 17, 202527.4727.6127.3927.4927.19-0.83%225,466
Sep 16, 202527.7527.8127.6327.7227.42-0.07%289,498
Sep 15, 202527.4727.8127.4727.7427.441.13%188,432
Sep 12, 202527.5027.7027.4327.4327.130.48%243,356
Sep 11, 202527.1627.3827.1427.3027.00-0.40%198,839
Sep 10, 202527.2227.4327.1827.4127.110.59%156,646
Sep 9, 202527.4627.4927.1827.2526.95-0.29%208,438
Sep 8, 202527.3127.4427.2627.3327.03-0.18%381,347
Sep 5, 202527.3827.3927.1027.3827.08-1.65%366,195
Sep 4, 202527.9028.0127.7527.8427.54-0.78%195,560
Sep 3, 202528.2228.2727.9528.0627.75-0.81%202,284
Sep 2, 202528.1428.4428.1328.2927.981.36%556,866
Aug 29, 202527.7927.9727.7427.9127.600.65%295,961
Aug 28, 202527.9627.9727.6827.7327.43-0.22%243,753
Aug 27, 202527.7528.0627.7527.7927.490.07%433,791
Aug 26, 202527.7327.8527.6627.7727.47-0.93%565,178
Aug 25, 202527.9128.0927.8828.0327.620.47%149,027
Aug 22, 202527.8727.9727.6627.9027.500.29%341,877
Aug 21, 202527.6127.9027.6027.8227.420.61%139,169
Aug 20, 202527.4827.7027.4527.6527.250.73%222,550
Aug 19, 202527.5127.5627.3727.4527.05-0.25%229,021
Aug 18, 202527.3427.5527.2227.5227.120.99%174,492
Aug 15, 202526.8527.3926.7727.2526.861.11%211,878
Aug 14, 202527.2227.2226.8226.9526.56-0.66%151,509
Aug 13, 202527.1827.3326.9727.1326.74-0.26%160,713
Aug 12, 202526.9827.2826.9227.2026.811.12%277,887
Aug 11, 202526.9327.1426.7526.9026.51-0.22%657,047
Aug 8, 202527.4627.5526.8826.9626.57-1.50%179,328
Aug 7, 202527.1227.4026.9727.3726.971.26%205,347
Aug 6, 202527.0327.1426.7727.0326.640.82%252,029
Aug 5, 202526.5926.9826.5326.8126.421.32%198,950
Aug 4, 202526.4726.8026.3626.4626.08-0.23%468,728
Aug 1, 202526.9726.9726.4526.5226.14-3.46%811,447
Jul 31, 202527.9527.9927.3127.4727.07-2.07%264,656
Jul 30, 202528.3528.5628.0028.0527.64-1.20%488,570
Jul 29, 202528.1928.4128.0728.3927.980.25%245,590
Jul 28, 202528.2828.3628.1328.3227.910.85%559,892
Jul 25, 202528.2128.2127.9428.0827.67-0.74%305,770
Jul 24, 202528.4028.4028.1328.2927.88-0.49%136,187
Jul 23, 202528.2128.4328.1428.4328.021.25%395,358
Jul 22, 202528.0228.0827.8428.0827.670.11%221,473
Jul 21, 202527.7628.0927.7328.0527.641.19%386,526
Jul 18, 202527.8027.9827.6927.7227.32-0.14%1,551,639
Jul 17, 202527.5527.8227.5027.7627.360.29%142,737