Simplify Managed Futures Strategy ETF (CTA)
NYSEARCA: CTA · Real-Time Price · USD
31.36
+0.62 (2.02%)
At close: Apr 28, 2026, 4:00 PM EDT
31.36
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:18 PM EDT
CTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.01 | 31.36 | 30.88 | 31.36 | 31.36 | 2.02% | 404,893 |
| Apr 27, 2026 | 30.40 | 30.92 | 30.37 | 30.74 | 30.74 | 1.62% | 553,369 |
| Apr 24, 2026 | 30.17 | 30.41 | 30.06 | 30.25 | 30.10 | -0.23% | 1,169,338 |
| Apr 23, 2026 | 29.86 | 30.44 | 29.77 | 30.32 | 30.17 | 2.02% | 427,679 |
| Apr 22, 2026 | 29.53 | 29.83 | 29.53 | 29.72 | 29.57 | 0.61% | 501,043 |
| Apr 21, 2026 | 29.02 | 29.59 | 28.92 | 29.54 | 29.39 | 2.21% | 350,396 |
| Apr 20, 2026 | 28.70 | 29.07 | 28.65 | 28.90 | 28.76 | 1.83% | 1,444,012 |
| Apr 17, 2026 | 28.48 | 28.51 | 27.74 | 28.38 | 28.24 | -4.19% | 968,054 |
| Apr 16, 2026 | 29.49 | 29.88 | 29.48 | 29.62 | 29.47 | 1.09% | 1,046,503 |
| Apr 15, 2026 | 29.31 | 29.49 | 29.19 | 29.30 | 29.15 | -0.17% | 518,863 |
| Apr 14, 2026 | 29.68 | 29.78 | 29.22 | 29.35 | 29.20 | -1.41% | 610,874 |
| Apr 13, 2026 | 30.25 | 30.35 | 29.65 | 29.77 | 29.62 | 1.85% | 1,568,471 |
| Apr 10, 2026 | 29.34 | 29.58 | 29.14 | 29.23 | 29.09 | -0.71% | 214,566 |
| Apr 9, 2026 | 29.47 | 29.71 | 29.00 | 29.44 | 29.29 | 1.03% | 475,326 |
| Apr 8, 2026 | 28.61 | 29.32 | 28.55 | 29.14 | 29.00 | -5.24% | 751,833 |
| Apr 7, 2026 | 31.13 | 31.26 | 30.50 | 30.75 | 30.60 | -0.68% | 743,006 |
| Apr 6, 2026 | 30.90 | 31.28 | 30.67 | 30.96 | 30.81 | 0.72% | 916,014 |
| Apr 2, 2026 | 30.70 | 30.86 | 29.62 | 30.74 | 30.59 | 4.31% | 2,728,387 |
| Apr 1, 2026 | 29.64 | 29.75 | 29.33 | 29.47 | 29.32 | -2.48% | 1,195,513 |
| Mar 31, 2026 | 30.52 | 30.60 | 29.90 | 30.22 | 30.07 | -1.31% | 1,020,226 |
| Mar 30, 2026 | 30.55 | 30.81 | 30.43 | 30.62 | 30.47 | 1.66% | 975,607 |
| Mar 27, 2026 | 29.80 | 30.27 | 29.80 | 30.12 | 29.97 | 2.52% | 1,127,738 |
| Mar 26, 2026 | 28.50 | 29.60 | 28.50 | 29.38 | 29.23 | 1.14% | 522,224 |
| Mar 25, 2026 | 28.57 | 29.41 | 28.52 | 29.05 | 28.76 | -0.58% | 2,626,427 |
| Mar 24, 2026 | 29.17 | 29.47 | 29.07 | 29.22 | 28.92 | 1.25% | 703,098 |
| Mar 23, 2026 | 29.17 | 29.45 | 28.58 | 28.86 | 28.57 | -4.97% | 1,409,779 |
| Mar 20, 2026 | 30.38 | 30.49 | 30.04 | 30.37 | 30.06 | 0.13% | 1,502,365 |
| Mar 19, 2026 | 30.66 | 30.79 | 30.01 | 30.33 | 30.02 | -1.62% | 742,602 |
| Mar 18, 2026 | 30.84 | 30.92 | 30.65 | 30.83 | 30.52 | 0.62% | 2,423,470 |
| Mar 17, 2026 | 30.30 | 30.64 | 30.30 | 30.64 | 30.33 | 2.54% | 466,094 |
| Mar 16, 2026 | 30.30 | 30.37 | 29.82 | 29.88 | 29.58 | -1.84% | 469,624 |
| Mar 13, 2026 | 30.49 | 30.52 | 30.29 | 30.44 | 30.13 | -0.16% | 846,558 |
| Mar 12, 2026 | 30.63 | 30.66 | 30.37 | 30.49 | 30.18 | 0.73% | 543,459 |
| Mar 11, 2026 | 30.38 | 30.43 | 30.22 | 30.27 | 29.96 | -0.53% | 275,124 |
| Mar 10, 2026 | 30.45 | 30.47 | 30.17 | 30.43 | 30.12 | 1.20% | 379,288 |
| Mar 9, 2026 | 30.35 | 30.50 | 29.89 | 30.07 | 29.77 | -0.50% | 1,463,746 |
| Mar 6, 2026 | 30.23 | 30.41 | 30.17 | 30.22 | 29.91 | 0.47% | 570,436 |
| Mar 5, 2026 | 30.15 | 30.22 | 30.01 | 30.08 | 29.78 | -0.20% | 413,771 |
| Mar 4, 2026 | 29.84 | 30.22 | 29.84 | 30.14 | 29.84 | 1.41% | 596,255 |
| Mar 3, 2026 | 29.82 | 29.90 | 29.60 | 29.72 | 29.42 | -1.91% | 2,110,106 |
| Mar 2, 2026 | 30.37 | 30.40 | 30.01 | 30.30 | 29.99 | 0.20% | 290,629 |
| Feb 27, 2026 | 30.32 | 30.32 | 30.07 | 30.24 | 29.93 | 0.83% | 436,986 |
| Feb 26, 2026 | 29.88 | 30.03 | 29.76 | 29.99 | 29.69 | 0.20% | 185,811 |
| Feb 25, 2026 | 29.85 | 30.03 | 29.76 | 29.93 | 29.63 | 0.20% | 254,104 |
| Feb 24, 2026 | 29.80 | 29.90 | 29.71 | 29.87 | 29.57 | -0.47% | 134,675 |
| Feb 23, 2026 | 29.91 | 30.04 | 29.87 | 30.01 | 29.56 | 0.70% | 368,342 |
| Feb 20, 2026 | 29.79 | 29.87 | 29.60 | 29.80 | 29.35 | 0.10% | 362,574 |
| Feb 19, 2026 | 29.67 | 29.86 | 29.66 | 29.77 | 29.32 | 0.71% | 588,537 |
| Feb 18, 2026 | 29.48 | 29.62 | 29.47 | 29.56 | 29.12 | 1.58% | 526,069 |
| Feb 17, 2026 | 29.02 | 29.19 | 29.02 | 29.10 | 28.66 | 0.94% | 219,496 |
| Feb 13, 2026 | 28.79 | 28.91 | 28.79 | 28.83 | 28.40 | 0.49% | 200,974 |
| Feb 12, 2026 | 28.98 | 28.98 | 28.64 | 28.69 | 28.26 | -0.86% | 292,746 |
| Feb 11, 2026 | 28.92 | 29.06 | 28.85 | 28.94 | 28.50 | 0.73% | 208,668 |
| Feb 10, 2026 | 28.69 | 28.87 | 28.69 | 28.73 | 28.30 | 0.21% | 524,530 |
| Feb 9, 2026 | 28.40 | 28.67 | 28.34 | 28.67 | 28.24 | 1.20% | 2,567,113 |
| Feb 6, 2026 | 28.11 | 28.44 | 28.11 | 28.33 | 27.90 | 0.78% | 280,592 |
| Feb 5, 2026 | 28.19 | 28.19 | 28.00 | 28.11 | 27.69 | -0.81% | 163,193 |
| Feb 4, 2026 | 28.17 | 28.44 | 28.13 | 28.34 | 27.91 | 1.03% | 323,651 |
| Feb 3, 2026 | 27.85 | 28.09 | 27.78 | 28.05 | 27.63 | 1.52% | 221,135 |
| Feb 2, 2026 | 27.78 | 27.86 | 27.54 | 27.63 | 27.21 | -1.50% | 493,994 |
| Jan 30, 2026 | 28.58 | 28.68 | 27.72 | 28.05 | 27.63 | -3.31% | 411,358 |
| Jan 29, 2026 | 29.15 | 29.43 | 28.65 | 29.01 | 28.57 | 0.42% | 288,766 |
| Jan 28, 2026 | 28.59 | 28.89 | 28.47 | 28.89 | 28.46 | 1.87% | 346,547 |
| Jan 27, 2026 | 28.28 | 28.41 | 28.13 | 28.36 | 27.93 | -0.56% | 443,160 |
| Jan 26, 2026 | 28.40 | 28.80 | 28.40 | 28.52 | 27.99 | 1.13% | 427,419 |
| Jan 23, 2026 | 27.77 | 28.20 | 27.77 | 28.20 | 27.68 | 1.33% | 193,706 |
| Jan 22, 2026 | 27.53 | 27.89 | 27.52 | 27.83 | 27.32 | 0.69% | 275,344 |
| Jan 21, 2026 | 27.71 | 27.81 | 27.51 | 27.64 | 27.13 | -0.40% | 321,040 |
| Jan 20, 2026 | 27.64 | 27.84 | 27.64 | 27.75 | 27.24 | 0.69% | 427,389 |
| Jan 16, 2026 | 27.72 | 27.86 | 27.46 | 27.56 | 27.05 | -1.61% | 269,520 |
| Jan 15, 2026 | 28.14 | 28.14 | 27.95 | 28.01 | 27.49 | -1.20% | 338,376 |
| Jan 14, 2026 | 28.14 | 28.35 | 28.14 | 28.35 | 27.83 | 1.36% | 199,884 |
| Jan 13, 2026 | 28.09 | 28.09 | 27.92 | 27.97 | 27.45 | - | 171,905 |
| Jan 12, 2026 | 27.87 | 28.12 | 27.87 | 27.97 | 27.45 | 0.47% | 348,559 |
| Jan 9, 2026 | 27.77 | 28.03 | 27.71 | 27.84 | 27.33 | 1.09% | 639,288 |
| Jan 8, 2026 | 27.35 | 27.61 | 27.35 | 27.54 | 27.03 | 0.15% | 508,450 |
| Jan 7, 2026 | 27.63 | 27.63 | 27.44 | 27.50 | 26.99 | -0.72% | 338,717 |
| Jan 6, 2026 | 27.63 | 27.75 | 27.59 | 27.70 | 27.19 | 0.65% | 486,884 |
| Jan 5, 2026 | 27.51 | 27.63 | 27.45 | 27.52 | 27.01 | 1.33% | 365,027 |
| Jan 2, 2026 | 27.32 | 27.40 | 27.16 | 27.16 | 26.66 | -0.37% | 633,682 |
| Dec 31, 2025 | 27.20 | 27.32 | 27.06 | 27.26 | 26.76 | 0.55% | 579,147 |
| Dec 30, 2025 | 27.09 | 27.27 | 27.03 | 27.11 | 26.61 | -0.18% | 315,848 |
| Dec 29, 2025 | 27.53 | 27.53 | 27.06 | 27.16 | 26.66 | -2.02% | 466,619 |
| Dec 26, 2025 | 27.47 | 27.75 | 27.47 | 27.72 | 27.21 | 1.65% | 315,147 |
| Dec 24, 2025 | 27.33 | 27.36 | 27.17 | 27.27 | 26.77 | -0.37% | 259,387 |
| Dec 23, 2025 | 27.25 | 27.42 | 27.23 | 27.37 | 26.86 | 0.07% | 288,104 |
| Dec 22, 2025 | 27.31 | 27.40 | 27.28 | 27.35 | 26.75 | 0.55% | 735,430 |
| Dec 19, 2025 | 27.16 | 27.31 | 27.16 | 27.20 | 26.60 | -0.11% | 315,242 |
| Dec 18, 2025 | 27.03 | 27.23 | 27.00 | 27.23 | 26.63 | 0.67% | 390,111 |
| Dec 17, 2025 | 27.02 | 27.14 | 26.97 | 27.05 | 26.45 | 0.07% | 279,515 |
| Dec 16, 2025 | 26.85 | 27.04 | 26.85 | 27.03 | 26.43 | 0.48% | 324,978 |
| Dec 15, 2025 | 26.96 | 26.97 | 26.85 | 26.90 | 26.31 | 0.52% | 219,050 |
| Dec 12, 2025 | 27.00 | 27.00 | 26.62 | 26.76 | 26.17 | -0.30% | 648,772 |
| Dec 11, 2025 | 26.75 | 26.86 | 26.63 | 26.84 | 26.25 | 0.86% | 190,399 |
| Dec 10, 2025 | 26.52 | 26.66 | 26.45 | 26.61 | 26.02 | -0.26% | 199,574 |
| Dec 9, 2025 | 26.58 | 26.68 | 26.55 | 26.68 | 26.09 | 0.11% | 299,310 |
| Dec 8, 2025 | 26.58 | 26.77 | 26.51 | 26.65 | 26.06 | 0.11% | 360,683 |
| Dec 5, 2025 | 26.80 | 26.88 | 26.55 | 26.62 | 26.03 | -1.22% | 387,172 |
| Dec 4, 2025 | 27.06 | 27.06 | 26.88 | 26.95 | 26.35 | -0.19% | 311,307 |
| Dec 3, 2025 | 27.15 | 27.24 | 27.00 | 27.00 | 26.40 | -0.70% | 296,892 |