Simplify Managed Futures Strategy ETF (CTA)
NYSEARCA: CTA · Real-Time Price · USD
25.92
-0.35 (-1.33%)
At close: Jun 26, 2026, 4:00 PM EDT
26.03
+0.11 (0.42%)
After-hours: Jun 26, 2026, 8:00 PM EDT
CTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.97 | 25.97 | 25.84 | 25.92 | 25.92 | -1.33% | 291,775 |
| Jun 25, 2026 | 26.12 | 26.31 | 26.04 | 26.27 | 26.27 | 0.73% | 745,779 |
| Jun 24, 2026 | 26.24 | 26.35 | 26.15 | 26.21 | 26.08 | -1.80% | 398,581 |
| Jun 23, 2026 | 26.67 | 26.76 | 26.60 | 26.69 | 26.56 | -1.04% | 456,915 |
| Jun 22, 2026 | 26.92 | 27.00 | 26.80 | 26.97 | 26.84 | -0.85% | 473,058 |
| Jun 18, 2026 | 27.12 | 27.21 | 26.83 | 27.20 | 27.07 | 0.07% | 494,408 |
| Jun 17, 2026 | 27.38 | 27.74 | 27.18 | 27.18 | 27.05 | -0.69% | 513,165 |
| Jun 16, 2026 | 27.33 | 27.49 | 27.17 | 27.37 | 27.23 | -1.76% | 554,252 |
| Jun 15, 2026 | 27.74 | 27.88 | 27.60 | 27.86 | 27.72 | -1.38% | 453,734 |
| Jun 12, 2026 | 28.51 | 28.67 | 28.19 | 28.25 | 28.11 | -1.22% | 484,224 |
| Jun 11, 2026 | 29.04 | 29.26 | 28.53 | 28.60 | 28.46 | -1.85% | 291,336 |
| Jun 10, 2026 | 28.91 | 29.33 | 28.88 | 29.14 | 29.00 | 0.90% | 500,137 |
| Jun 9, 2026 | 28.92 | 28.94 | 28.47 | 28.88 | 28.74 | -1.06% | 496,747 |
| Jun 8, 2026 | 29.01 | 29.39 | 29.01 | 29.19 | 29.05 | 0.52% | 402,198 |
| Jun 5, 2026 | 29.30 | 29.40 | 28.98 | 29.04 | 28.90 | -1.49% | 336,601 |
| Jun 4, 2026 | 29.40 | 29.56 | 29.31 | 29.48 | 29.33 | -1.40% | 563,063 |
| Jun 3, 2026 | 29.95 | 30.05 | 29.72 | 29.90 | 29.75 | 0.54% | 391,368 |
| Jun 2, 2026 | 29.54 | 29.81 | 29.45 | 29.74 | 29.59 | 0.54% | 502,277 |
| Jun 1, 2026 | 29.20 | 30.02 | 29.20 | 29.58 | 29.43 | 2.42% | 805,357 |
| May 29, 2026 | 28.83 | 29.02 | 28.55 | 28.88 | 28.74 | -0.86% | 561,351 |
| May 28, 2026 | 29.38 | 29.44 | 28.73 | 29.13 | 28.99 | -0.34% | 564,088 |
| May 27, 2026 | 29.14 | 29.48 | 29.08 | 29.23 | 29.09 | -2.04% | 560,838 |
| May 26, 2026 | 29.82 | 30.05 | 29.76 | 29.84 | 29.69 | -2.32% | 912,431 |
| May 22, 2026 | 30.80 | 31.02 | 30.49 | 30.70 | 30.40 | -0.78% | 603,376 |
| May 21, 2026 | 31.78 | 31.89 | 30.61 | 30.94 | 30.64 | -1.34% | 357,099 |
| May 20, 2026 | 32.06 | 32.06 | 31.01 | 31.36 | 31.05 | -3.03% | 508,527 |
| May 19, 2026 | 32.32 | 32.48 | 32.06 | 32.34 | 32.02 | 0.65% | 887,271 |
| May 18, 2026 | 31.89 | 32.76 | 31.89 | 32.13 | 31.81 | 0.34% | 799,754 |
| May 15, 2026 | 31.75 | 32.09 | 31.65 | 32.02 | 31.71 | 1.01% | 746,649 |
| May 14, 2026 | 31.56 | 31.75 | 31.46 | 31.70 | 31.39 | 0.03% | 318,933 |
| May 13, 2026 | 32.06 | 32.26 | 31.69 | 31.69 | 31.38 | -0.94% | 393,423 |
| May 12, 2026 | 31.93 | 32.18 | 31.80 | 31.99 | 31.68 | 2.27% | 889,234 |
| May 11, 2026 | 31.08 | 31.44 | 31.03 | 31.28 | 30.97 | 1.82% | 381,074 |
| May 8, 2026 | 30.49 | 30.94 | 30.49 | 30.72 | 30.42 | -0.39% | 399,918 |
| May 7, 2026 | 30.26 | 30.99 | 29.81 | 30.84 | 30.54 | - | 386,287 |
| May 6, 2026 | 31.22 | 31.31 | 30.79 | 30.84 | 30.54 | -4.31% | 1,034,963 |
| May 5, 2026 | 32.18 | 32.31 | 32.05 | 32.23 | 31.91 | -1.17% | 373,687 |
| May 4, 2026 | 32.16 | 32.71 | 31.97 | 32.61 | 32.29 | 1.78% | 464,255 |
| May 1, 2026 | 32.21 | 32.28 | 31.83 | 32.04 | 31.73 | -0.96% | 510,473 |
| Apr 30, 2026 | 32.06 | 32.68 | 32.03 | 32.35 | 32.03 | -0.55% | 317,269 |
| Apr 29, 2026 | 32.00 | 32.55 | 32.00 | 32.53 | 32.21 | 3.73% | 504,174 |
| Apr 28, 2026 | 31.01 | 31.36 | 30.88 | 31.36 | 31.05 | 2.02% | 404,919 |
| Apr 27, 2026 | 30.40 | 30.92 | 30.37 | 30.74 | 30.44 | 2.13% | 553,369 |
| Apr 24, 2026 | 30.17 | 30.41 | 30.06 | 30.25 | 29.80 | -0.23% | 1,169,338 |
| Apr 23, 2026 | 29.86 | 30.44 | 29.77 | 30.32 | 29.87 | 2.02% | 427,679 |
| Apr 22, 2026 | 29.53 | 29.83 | 29.53 | 29.72 | 29.28 | 0.61% | 501,043 |
| Apr 21, 2026 | 29.02 | 29.59 | 28.92 | 29.54 | 29.10 | 2.21% | 350,396 |
| Apr 20, 2026 | 28.70 | 29.07 | 28.65 | 28.90 | 28.47 | 1.83% | 1,444,012 |
| Apr 17, 2026 | 28.48 | 28.51 | 27.74 | 28.38 | 27.96 | -4.19% | 968,054 |
| Apr 16, 2026 | 29.49 | 29.88 | 29.48 | 29.62 | 29.18 | 1.09% | 1,046,503 |
| Apr 15, 2026 | 29.31 | 29.49 | 29.19 | 29.30 | 28.87 | -0.17% | 518,863 |
| Apr 14, 2026 | 29.68 | 29.78 | 29.22 | 29.35 | 28.92 | -1.41% | 610,874 |
| Apr 13, 2026 | 30.25 | 30.35 | 29.65 | 29.77 | 29.33 | 1.85% | 1,568,471 |
| Apr 10, 2026 | 29.34 | 29.58 | 29.14 | 29.23 | 28.80 | -0.71% | 214,566 |
| Apr 9, 2026 | 29.47 | 29.71 | 29.00 | 29.44 | 29.01 | 1.03% | 475,326 |
| Apr 8, 2026 | 28.61 | 29.32 | 28.55 | 29.14 | 28.71 | -5.24% | 751,833 |
| Apr 7, 2026 | 31.13 | 31.26 | 30.50 | 30.75 | 30.30 | -0.68% | 743,006 |
| Apr 6, 2026 | 30.90 | 31.28 | 30.67 | 30.96 | 30.50 | 0.72% | 916,014 |
| Apr 2, 2026 | 30.70 | 30.86 | 29.62 | 30.74 | 30.29 | 4.31% | 2,728,387 |
| Apr 1, 2026 | 29.64 | 29.75 | 29.33 | 29.47 | 29.04 | -2.48% | 1,195,513 |
| Mar 31, 2026 | 30.52 | 30.60 | 29.90 | 30.22 | 29.77 | -1.31% | 1,020,226 |
| Mar 30, 2026 | 30.55 | 30.81 | 30.43 | 30.62 | 30.17 | 1.66% | 975,607 |
| Mar 27, 2026 | 29.80 | 30.27 | 29.80 | 30.12 | 29.68 | 2.52% | 1,127,738 |
| Mar 26, 2026 | 28.50 | 29.60 | 28.50 | 29.38 | 28.95 | 1.66% | 522,224 |
| Mar 25, 2026 | 28.57 | 29.41 | 28.52 | 29.05 | 28.47 | -0.58% | 2,626,427 |
| Mar 24, 2026 | 29.17 | 29.47 | 29.07 | 29.22 | 28.64 | 1.25% | 703,098 |
| Mar 23, 2026 | 29.17 | 29.45 | 28.58 | 28.86 | 28.29 | -4.97% | 1,409,779 |
| Mar 20, 2026 | 30.38 | 30.49 | 30.04 | 30.37 | 29.77 | 0.13% | 1,502,365 |
| Mar 19, 2026 | 30.66 | 30.79 | 30.01 | 30.33 | 29.73 | -1.62% | 742,602 |
| Mar 18, 2026 | 30.84 | 30.92 | 30.65 | 30.83 | 30.22 | 0.62% | 2,423,470 |
| Mar 17, 2026 | 30.30 | 30.64 | 30.30 | 30.64 | 30.03 | 2.54% | 466,094 |
| Mar 16, 2026 | 30.30 | 30.37 | 29.82 | 29.88 | 29.29 | -1.84% | 469,624 |
| Mar 13, 2026 | 30.49 | 30.52 | 30.29 | 30.44 | 29.84 | -0.16% | 846,558 |
| Mar 12, 2026 | 30.63 | 30.66 | 30.37 | 30.49 | 29.89 | 0.73% | 543,459 |
| Mar 11, 2026 | 30.38 | 30.43 | 30.22 | 30.27 | 29.67 | -0.53% | 275,124 |
| Mar 10, 2026 | 30.45 | 30.47 | 30.17 | 30.43 | 29.83 | 1.20% | 379,288 |
| Mar 9, 2026 | 30.35 | 30.50 | 29.89 | 30.07 | 29.47 | -0.50% | 1,463,746 |
| Mar 6, 2026 | 30.23 | 30.41 | 30.17 | 30.22 | 29.62 | 0.47% | 570,436 |
| Mar 5, 2026 | 30.15 | 30.22 | 30.01 | 30.08 | 29.48 | -0.20% | 413,771 |
| Mar 4, 2026 | 29.84 | 30.22 | 29.84 | 30.14 | 29.54 | 1.41% | 596,255 |
| Mar 3, 2026 | 29.82 | 29.90 | 29.60 | 29.72 | 29.13 | -1.91% | 2,110,106 |
| Mar 2, 2026 | 30.37 | 30.40 | 30.01 | 30.30 | 29.70 | 0.20% | 290,629 |
| Feb 27, 2026 | 30.32 | 30.32 | 30.07 | 30.24 | 29.64 | 0.83% | 436,986 |
| Feb 26, 2026 | 29.88 | 30.03 | 29.76 | 29.99 | 29.40 | 0.20% | 185,811 |
| Feb 25, 2026 | 29.85 | 30.03 | 29.76 | 29.93 | 29.34 | 0.20% | 254,104 |
| Feb 24, 2026 | 29.80 | 29.90 | 29.71 | 29.87 | 29.28 | 0.03% | 134,675 |
| Feb 23, 2026 | 29.91 | 30.04 | 29.87 | 30.01 | 29.27 | 0.70% | 368,342 |
| Feb 20, 2026 | 29.79 | 29.87 | 29.60 | 29.80 | 29.06 | 0.10% | 362,574 |
| Feb 19, 2026 | 29.67 | 29.86 | 29.66 | 29.77 | 29.03 | 0.71% | 588,537 |
| Feb 18, 2026 | 29.48 | 29.62 | 29.47 | 29.56 | 28.83 | 1.58% | 526,069 |
| Feb 17, 2026 | 29.02 | 29.19 | 29.02 | 29.10 | 28.38 | 0.94% | 219,496 |
| Feb 13, 2026 | 28.79 | 28.91 | 28.79 | 28.83 | 28.12 | 0.49% | 200,974 |
| Feb 12, 2026 | 28.98 | 28.98 | 28.64 | 28.69 | 27.98 | -0.86% | 292,746 |
| Feb 11, 2026 | 28.92 | 29.06 | 28.85 | 28.94 | 28.22 | 0.73% | 208,668 |
| Feb 10, 2026 | 28.69 | 28.87 | 28.69 | 28.73 | 28.02 | 0.21% | 524,530 |
| Feb 9, 2026 | 28.40 | 28.67 | 28.34 | 28.67 | 27.96 | 1.20% | 2,567,113 |
| Feb 6, 2026 | 28.11 | 28.44 | 28.11 | 28.33 | 27.63 | 0.78% | 280,592 |
| Feb 5, 2026 | 28.19 | 28.19 | 28.00 | 28.11 | 27.42 | -0.81% | 163,193 |
| Feb 4, 2026 | 28.17 | 28.44 | 28.13 | 28.34 | 27.64 | 1.03% | 323,651 |
| Feb 3, 2026 | 27.85 | 28.09 | 27.78 | 28.05 | 27.36 | 1.52% | 221,135 |