Skip to main content
Simplify US Equity PLUS Managed Futures Strategy ETF (CTAP)
NYSEARCA: CTAP · Real-Time Price · USD
30.58
+0.39 (1.31%)
At close: Apr 28, 2026, 4:00 PM EDT
30.58
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

CTAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.3130.3930.2030.39-0.70%11,304
Apr 27, 202629.6630.3329.6630.1830.181.97%53,722
Apr 24, 202629.2629.6229.2629.6029.600.77%20,370
Apr 23, 202629.0129.9929.0129.3729.372.01%22,650
Apr 22, 202628.6928.9028.6328.7928.791.66%70,279
Apr 21, 202628.0428.4227.9928.3228.321.36%69,382
Apr 20, 202627.5528.1327.5527.9427.941.36%25,534
Apr 17, 202627.5030.5526.4227.5727.57-2.70%214,513
Apr 16, 202628.2928.6328.2928.3328.330.87%25,121
Apr 15, 202627.9030.7827.7828.0928.090.83%21,469
Apr 14, 202628.0028.0627.6427.8627.86-0.20%49,297
Apr 13, 202627.9028.1527.7027.9127.912.80%23,568
Apr 10, 202627.2227.4527.0127.1527.15-0.88%28,644
Apr 9, 202627.2227.4227.0227.3927.391.64%22,550
Apr 8, 202626.5027.0126.3426.9526.95-2.46%155,916
Apr 7, 202627.7727.9127.4227.6327.63-1.00%47,841
Apr 6, 202627.9228.0027.6627.9127.911.23%30,275
Apr 2, 202627.1427.5826.3527.5727.574.62%56,791
Apr 1, 202626.3226.6626.2826.3626.36-1.59%14,915
Mar 31, 202626.6426.8226.5426.7826.781.17%27,275
Mar 30, 202626.7026.7526.2926.4726.471.31%17,006
Mar 27, 202626.1626.2826.0026.1326.130.69%32,552
Mar 26, 202626.1026.2825.9325.9525.95-1.04%16,655
Mar 25, 202625.9226.2825.6226.2226.020.44%12,037
Mar 24, 202626.0826.3625.9926.1125.910.35%10,493
Mar 23, 202626.6126.6125.8626.0225.82-3.38%23,218
Mar 20, 202627.3327.3326.9126.9326.72-1.73%14,699
Mar 19, 202627.7927.7927.1527.4027.19-2.06%22,956
Mar 18, 202628.1528.3627.9227.9827.77-0.67%74,320
Mar 17, 202627.8728.1727.8728.1727.963.10%16,127
Mar 16, 202627.8927.9127.2827.3227.11-1.04%27,396
Mar 13, 202627.9127.9627.5427.6127.40-0.47%25,545
Mar 12, 202628.1328.1827.7427.7427.53-1.09%23,479
Mar 11, 202628.1228.2227.9128.0527.83-0.49%20,755
Mar 10, 202628.2828.4428.1228.1827.971.31%38,441
Mar 9, 202627.6529.0627.4027.8227.61-0.89%64,876
Mar 6, 202627.9928.3127.8028.0727.86-0.31%78,601
Mar 5, 202628.2228.3627.9528.1627.94-1.00%18,383
Mar 4, 202627.9428.5027.9428.4428.222.30%31,155
Mar 3, 202627.3828.1027.3027.8027.59-2.80%423,700
Mar 2, 202628.3128.6328.2928.6028.380.25%13,174
Feb 27, 202627.6129.3327.6128.5328.310.53%26,245
Feb 26, 202628.4428.4828.1128.3828.16-0.07%15,688
Feb 25, 202628.3129.2228.2128.4028.180.63%30,547
Feb 24, 202627.8728.3927.8028.2228.010.86%30,590
Feb 23, 202627.9829.0627.8527.9827.77-0.38%38,593
Feb 20, 202627.9028.1227.8228.0927.870.63%29,702
Feb 19, 202627.8128.8127.8027.9127.700.44%33,046
Feb 18, 202627.6628.5327.5627.7927.581.98%292,007
Feb 17, 202626.9827.3426.9127.2527.041.08%22,837
Feb 13, 202626.6929.1026.6926.9626.750.82%23,771
Feb 12, 202627.4028.0026.7426.7426.54-2.98%38,035
Feb 11, 202627.5827.8027.3327.5627.350.95%14,776
Feb 10, 202627.3328.5727.3027.3027.090.17%46,623
Feb 9, 202626.8727.3326.7827.2627.051.53%2,863,862
Feb 6, 202626.6226.8426.4826.8426.642.98%11,223
Feb 5, 202626.1426.2826.0026.0725.87-2.18%4,618
Feb 4, 202626.6926.7326.5026.6526.440.30%17,783
Feb 3, 202626.5826.5826.1526.5726.370.47%11,256
Feb 2, 202626.3126.5226.2226.4426.24-0.51%24,290
Jan 30, 202627.1227.8526.1726.5826.38-4.19%78,005
Jan 29, 202628.1228.1227.2027.7427.530.61%19,856
Jan 28, 202627.3727.6027.2127.5727.361.74%18,078
Jan 27, 202626.9927.1026.9027.1026.900.40%8,126
Jan 26, 202626.9627.2626.9526.9926.791.68%145,704
Jan 23, 202626.3126.6226.3126.5526.351.30%22,740
Jan 22, 202625.9426.3025.9126.2126.010.90%9,104
Jan 21, 202625.9526.0825.7125.9725.781.02%18,817
Jan 20, 202625.7526.0225.6825.7125.52-1.85%31,381
Jan 16, 202626.4826.4826.0226.2026.00-1.37%7,969
Jan 15, 202626.6526.7826.5626.5626.36-0.87%13,810
Jan 14, 202626.7327.1026.5226.8026.590.84%9,048
Jan 13, 202626.7126.8026.5326.5726.37-0.68%22,459
Jan 12, 202626.5026.8026.5026.7626.550.44%12,622
Jan 9, 202626.4126.7426.3526.6426.441.91%7,024
Jan 8, 202625.9526.3625.9526.1425.940.11%115,201
Jan 7, 202626.2026.3126.1126.1125.91-0.80%76,747
Jan 6, 202626.2526.7426.2026.3226.121.37%8,619
Jan 5, 202626.1126.1525.9725.9725.771.68%20,684
Jan 2, 202625.7525.8525.4825.5425.34-0.31%22,998
Dec 31, 202525.7225.7625.6025.6225.42-0.31%7,827
Dec 30, 202525.6525.7525.6025.7025.50-0.21%14,616
Dec 29, 202526.2526.2525.5725.7525.55-2.21%22,056
Dec 26, 202526.2026.3726.1726.3326.131.41%5,448
Dec 24, 202525.9325.9725.7725.9725.77-0.02%4,668
Dec 23, 202525.8826.1125.7225.9725.770.67%15,253
Dec 22, 202525.8325.9025.7425.8025.601.26%14,478
Dec 19, 202525.5225.5225.4825.4825.280.72%535
Dec 18, 202525.3525.3925.1825.3025.101.39%7,166
Dec 17, 202525.2425.2424.9524.9524.76-0.90%3,183
Dec 16, 202525.0825.2425.0325.1824.98-0.19%7,140
Dec 15, 202525.3925.3925.1425.2225.030.80%8,480
Dec 12, 202525.5425.5424.9125.0224.83-1.41%7,828
Dec 11, 202525.2425.4325.2225.3825.190.80%6,849
Dec 10, 202525.0025.1824.8025.1824.990.70%7,066