Simplify Managed Futures Strategy ETF (CTA)
NYSEARCA: CTA · Real-Time Price · USD
30.22
+0.14 (0.47%)
Mar 6, 2026, 4:00 PM EST - Market closed
CTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.23 | 30.41 | 30.17 | 30.22 | 30.22 | 0.47% | 570,435 |
| Mar 5, 2026 | 30.15 | 30.22 | 30.01 | 30.08 | 30.08 | -0.20% | 413,771 |
| Mar 4, 2026 | 29.84 | 30.22 | 29.84 | 30.14 | 30.14 | 1.41% | 596,205 |
| Mar 3, 2026 | 29.82 | 29.90 | 29.60 | 29.72 | 29.72 | -1.91% | 2,106,917 |
| Mar 2, 2026 | 30.37 | 30.40 | 30.01 | 30.30 | 30.30 | 0.20% | 290,629 |
| Feb 27, 2026 | 30.32 | 30.32 | 30.07 | 30.24 | 30.24 | 0.83% | 436,981 |
| Feb 26, 2026 | 29.88 | 30.03 | 29.76 | 29.99 | 29.99 | 0.20% | 185,811 |
| Feb 25, 2026 | 29.85 | 30.03 | 29.76 | 29.93 | 29.93 | 0.20% | 254,104 |
| Feb 24, 2026 | 29.80 | 29.90 | 29.71 | 29.87 | 29.87 | -0.47% | 134,675 |
| Feb 23, 2026 | 29.91 | 30.04 | 29.87 | 30.01 | 29.86 | 0.70% | 368,342 |
| Feb 20, 2026 | 29.79 | 29.87 | 29.60 | 29.80 | 29.65 | 0.10% | 362,574 |
| Feb 19, 2026 | 29.67 | 29.86 | 29.66 | 29.77 | 29.62 | 0.71% | 588,537 |
| Feb 18, 2026 | 29.48 | 29.62 | 29.47 | 29.56 | 29.41 | 1.58% | 526,069 |
| Feb 17, 2026 | 29.02 | 29.19 | 29.02 | 29.10 | 28.95 | 0.94% | 219,496 |
| Feb 13, 2026 | 28.79 | 28.91 | 28.79 | 28.83 | 28.69 | 0.49% | 200,974 |
| Feb 12, 2026 | 28.98 | 28.98 | 28.64 | 28.69 | 28.55 | -0.86% | 292,746 |
| Feb 11, 2026 | 28.92 | 29.06 | 28.85 | 28.94 | 28.80 | 0.73% | 208,668 |
| Feb 10, 2026 | 28.69 | 28.87 | 28.69 | 28.73 | 28.59 | 0.21% | 524,530 |
| Feb 9, 2026 | 28.40 | 28.67 | 28.34 | 28.67 | 28.53 | 1.20% | 2,567,113 |
| Feb 6, 2026 | 28.11 | 28.44 | 28.11 | 28.33 | 28.19 | 0.78% | 280,592 |
| Feb 5, 2026 | 28.19 | 28.19 | 28.00 | 28.11 | 27.97 | -0.81% | 163,193 |
| Feb 4, 2026 | 28.17 | 28.44 | 28.13 | 28.34 | 28.20 | 1.03% | 323,651 |
| Feb 3, 2026 | 27.85 | 28.09 | 27.78 | 28.05 | 27.91 | 1.52% | 221,135 |
| Feb 2, 2026 | 27.78 | 27.86 | 27.54 | 27.63 | 27.49 | -1.50% | 493,994 |
| Jan 30, 2026 | 28.58 | 28.68 | 27.72 | 28.05 | 27.91 | -3.31% | 411,358 |
| Jan 29, 2026 | 29.15 | 29.43 | 28.65 | 29.01 | 28.86 | 0.42% | 288,766 |
| Jan 28, 2026 | 28.59 | 28.89 | 28.47 | 28.89 | 28.75 | 1.87% | 346,547 |
| Jan 27, 2026 | 28.28 | 28.41 | 28.13 | 28.36 | 28.22 | -0.56% | 443,160 |
| Jan 26, 2026 | 28.40 | 28.80 | 28.40 | 28.52 | 28.28 | 1.13% | 427,419 |
| Jan 23, 2026 | 27.77 | 28.20 | 27.77 | 28.20 | 27.96 | 1.33% | 193,706 |
| Jan 22, 2026 | 27.53 | 27.89 | 27.52 | 27.83 | 27.59 | 0.69% | 275,344 |
| Jan 21, 2026 | 27.71 | 27.81 | 27.51 | 27.64 | 27.41 | -0.40% | 321,040 |
| Jan 20, 2026 | 27.64 | 27.84 | 27.64 | 27.75 | 27.51 | 0.69% | 427,389 |
| Jan 16, 2026 | 27.72 | 27.86 | 27.46 | 27.56 | 27.33 | -1.61% | 269,520 |
| Jan 15, 2026 | 28.14 | 28.14 | 27.95 | 28.01 | 27.77 | -1.20% | 338,376 |
| Jan 14, 2026 | 28.14 | 28.35 | 28.14 | 28.35 | 28.11 | 1.36% | 199,884 |
| Jan 13, 2026 | 28.09 | 28.09 | 27.92 | 27.97 | 27.73 | - | 171,905 |
| Jan 12, 2026 | 27.87 | 28.12 | 27.87 | 27.97 | 27.73 | 0.47% | 348,559 |
| Jan 9, 2026 | 27.77 | 28.03 | 27.71 | 27.84 | 27.60 | 1.09% | 639,288 |
| Jan 8, 2026 | 27.35 | 27.61 | 27.35 | 27.54 | 27.31 | 0.15% | 508,450 |
| Jan 7, 2026 | 27.63 | 27.63 | 27.44 | 27.50 | 27.27 | -0.72% | 338,717 |
| Jan 6, 2026 | 27.63 | 27.75 | 27.59 | 27.70 | 27.46 | 0.65% | 486,884 |
| Jan 5, 2026 | 27.51 | 27.63 | 27.45 | 27.52 | 27.29 | 1.33% | 365,027 |
| Jan 2, 2026 | 27.32 | 27.40 | 27.16 | 27.16 | 26.93 | -0.37% | 633,682 |
| Dec 31, 2025 | 27.20 | 27.32 | 27.06 | 27.26 | 27.03 | 0.55% | 579,147 |
| Dec 30, 2025 | 27.09 | 27.27 | 27.03 | 27.11 | 26.88 | -0.18% | 315,848 |
| Dec 29, 2025 | 27.53 | 27.53 | 27.06 | 27.16 | 26.93 | -2.02% | 466,619 |
| Dec 26, 2025 | 27.47 | 27.75 | 27.47 | 27.72 | 27.48 | 1.65% | 315,147 |
| Dec 24, 2025 | 27.33 | 27.36 | 27.17 | 27.27 | 27.04 | -0.37% | 259,387 |
| Dec 23, 2025 | 27.25 | 27.42 | 27.23 | 27.37 | 27.14 | 0.07% | 288,104 |
| Dec 22, 2025 | 27.31 | 27.40 | 27.28 | 27.35 | 27.02 | 0.55% | 735,430 |
| Dec 19, 2025 | 27.16 | 27.31 | 27.16 | 27.20 | 26.87 | -0.11% | 315,242 |
| Dec 18, 2025 | 27.03 | 27.23 | 27.00 | 27.23 | 26.90 | 0.67% | 390,111 |
| Dec 17, 2025 | 27.02 | 27.14 | 26.97 | 27.05 | 26.72 | 0.07% | 279,515 |
| Dec 16, 2025 | 26.85 | 27.04 | 26.85 | 27.03 | 26.70 | 0.48% | 324,978 |
| Dec 15, 2025 | 26.96 | 26.97 | 26.85 | 26.90 | 26.57 | 0.52% | 219,050 |
| Dec 12, 2025 | 27.00 | 27.00 | 26.62 | 26.76 | 26.44 | -0.30% | 648,772 |
| Dec 11, 2025 | 26.75 | 26.86 | 26.63 | 26.84 | 26.51 | 0.86% | 190,399 |
| Dec 10, 2025 | 26.52 | 26.66 | 26.45 | 26.61 | 26.29 | -0.26% | 199,574 |
| Dec 9, 2025 | 26.58 | 26.68 | 26.55 | 26.68 | 26.36 | 0.11% | 299,310 |
| Dec 8, 2025 | 26.58 | 26.77 | 26.51 | 26.65 | 26.33 | 0.11% | 360,683 |
| Dec 5, 2025 | 26.80 | 26.88 | 26.55 | 26.62 | 26.30 | -1.22% | 387,172 |
| Dec 4, 2025 | 27.06 | 27.06 | 26.88 | 26.95 | 26.62 | -0.19% | 311,307 |
| Dec 3, 2025 | 27.15 | 27.24 | 27.00 | 27.00 | 26.67 | -0.70% | 296,892 |
| Dec 2, 2025 | 27.20 | 27.20 | 27.01 | 27.19 | 26.86 | -0.04% | 418,228 |
| Dec 1, 2025 | 27.27 | 27.30 | 27.11 | 27.20 | 26.87 | -0.40% | 317,456 |
| Nov 28, 2025 | 27.50 | 27.50 | 27.26 | 27.31 | 26.98 | 0.55% | 101,589 |
| Nov 26, 2025 | 26.94 | 27.25 | 26.94 | 27.16 | 26.83 | 0.82% | 483,107 |
| Nov 25, 2025 | 27.00 | 27.00 | 26.87 | 26.94 | 26.61 | 0.64% | 253,120 |
| Nov 24, 2025 | 26.65 | 27.01 | 26.60 | 26.77 | 26.45 | -0.19% | 1,147,639 |
| Nov 21, 2025 | 26.76 | 26.90 | 26.57 | 26.82 | 26.50 | -0.33% | 429,082 |
| Nov 20, 2025 | 27.25 | 27.25 | 26.83 | 26.91 | 26.49 | -1.39% | 219,491 |
| Nov 19, 2025 | 27.39 | 27.39 | 27.19 | 27.29 | 26.86 | -0.51% | 235,758 |
| Nov 18, 2025 | 27.35 | 27.49 | 27.26 | 27.43 | 27.00 | 0.04% | 185,584 |
| Nov 17, 2025 | 27.27 | 27.53 | 27.27 | 27.42 | 26.99 | 0.55% | 238,301 |
| Nov 14, 2025 | 27.42 | 27.44 | 27.15 | 27.27 | 26.84 | -0.55% | 287,797 |
| Nov 13, 2025 | 27.55 | 27.61 | 27.41 | 27.42 | 26.99 | 0.07% | 208,839 |
| Nov 12, 2025 | 27.33 | 27.43 | 27.29 | 27.40 | 26.97 | -0.18% | 234,644 |
| Nov 11, 2025 | 27.39 | 27.45 | 27.31 | 27.45 | 27.02 | -1.05% | 313,228 |
| Nov 10, 2025 | 27.05 | 27.80 | 27.05 | 27.74 | 27.30 | 2.70% | 261,943 |
| Nov 7, 2025 | 26.90 | 27.04 | 26.90 | 27.01 | 26.58 | 0.48% | 167,690 |
| Nov 6, 2025 | 27.01 | 27.01 | 26.79 | 26.88 | 26.46 | -1.32% | 360,324 |
| Nov 5, 2025 | 27.05 | 27.27 | 27.01 | 27.24 | 26.81 | 1.00% | 320,658 |
| Nov 4, 2025 | 27.09 | 27.11 | 26.94 | 26.97 | 26.54 | -1.14% | 347,054 |
| Nov 3, 2025 | 27.22 | 27.37 | 27.18 | 27.28 | 26.85 | 0.18% | 711,351 |
| Oct 31, 2025 | 27.24 | 27.28 | 27.13 | 27.23 | 26.80 | -0.07% | 849,133 |
| Oct 30, 2025 | 27.21 | 27.56 | 27.12 | 27.25 | 26.82 | 0.44% | 1,416,825 |
| Oct 29, 2025 | 26.95 | 27.16 | 26.95 | 27.13 | 26.70 | 0.86% | 308,287 |
| Oct 28, 2025 | 26.94 | 27.05 | 26.76 | 26.90 | 26.48 | -0.70% | 310,100 |
| Oct 27, 2025 | 27.49 | 27.50 | 26.94 | 27.09 | 26.56 | -1.60% | 452,310 |
| Oct 24, 2025 | 27.91 | 27.91 | 27.53 | 27.53 | 27.00 | -1.50% | 435,766 |
| Oct 23, 2025 | 28.16 | 28.35 | 27.90 | 27.95 | 27.41 | -0.92% | 221,744 |
| Oct 22, 2025 | 28.51 | 28.51 | 28.14 | 28.21 | 27.66 | -0.98% | 183,207 |
| Oct 21, 2025 | 28.43 | 28.58 | 28.43 | 28.49 | 27.94 | -1.01% | 175,302 |
| Oct 20, 2025 | 28.60 | 28.81 | 28.54 | 28.78 | 28.22 | 0.95% | 161,588 |
| Oct 17, 2025 | 28.93 | 28.93 | 28.43 | 28.51 | 27.96 | -2.40% | 264,145 |
| Oct 16, 2025 | 29.11 | 29.24 | 29.09 | 29.21 | 28.64 | 0.83% | 250,702 |
| Oct 15, 2025 | 29.00 | 29.14 | 28.83 | 28.97 | 28.41 | 0.28% | 344,373 |
| Oct 14, 2025 | 28.69 | 28.97 | 28.60 | 28.89 | 28.33 | 0.31% | 152,850 |
| Oct 13, 2025 | 28.55 | 28.88 | 28.55 | 28.80 | 28.24 | 1.91% | 232,929 |