Simplify US Equity PLUS Managed Futures Strategy ETF (CTAP)
NYSEARCA: CTAP · Real-Time Price · USD
25.51
-0.65 (-2.48%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CTAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.71 | 26.03 | 25.51 | 25.51 | 25.51 | -2.48% | 56,680 |
| Jun 25, 2026 | 26.39 | 26.39 | 26.00 | 26.16 | 26.16 | 0.50% | 72,541 |
| Jun 24, 2026 | 26.39 | 26.69 | 26.21 | 26.33 | 26.03 | -1.57% | 48,262 |
| Jun 23, 2026 | 27.00 | 27.30 | 26.75 | 26.75 | 26.45 | -2.94% | 58,116 |
| Jun 22, 2026 | 27.69 | 27.79 | 27.40 | 27.56 | 27.25 | -1.08% | 30,904 |
| Jun 18, 2026 | 27.78 | 27.94 | 27.50 | 27.86 | 27.54 | 1.24% | 26,009 |
| Jun 17, 2026 | 28.24 | 28.46 | 27.52 | 27.52 | 27.21 | -2.31% | 29,791 |
| Jun 16, 2026 | 28.32 | 28.46 | 28.06 | 28.17 | 27.85 | -2.09% | 40,852 |
| Jun 15, 2026 | 28.54 | 28.85 | 28.52 | 28.77 | 28.44 | 0.17% | 74,619 |
| Jun 12, 2026 | 28.92 | 29.02 | 28.64 | 28.72 | 28.39 | -0.73% | 70,976 |
| Jun 11, 2026 | 29.04 | 29.26 | 28.86 | 28.93 | 28.60 | -0.17% | 20,762 |
| Jun 10, 2026 | 29.03 | 29.37 | 28.93 | 28.98 | 28.65 | -0.48% | 25,881 |
| Jun 9, 2026 | 29.52 | 29.52 | 28.42 | 29.12 | 28.79 | -1.59% | 51,235 |
| Jun 8, 2026 | 29.87 | 30.01 | 29.59 | 29.59 | 29.25 | 0.96% | 38,682 |
| Jun 5, 2026 | 30.24 | 30.38 | 29.26 | 29.31 | 28.98 | -4.37% | 72,972 |
| Jun 4, 2026 | 30.31 | 30.77 | 30.26 | 30.65 | 30.30 | -1.13% | 153,048 |
| Jun 3, 2026 | 31.13 | 31.15 | 30.91 | 31.00 | 30.65 | -0.32% | 57,930 |
| Jun 2, 2026 | 31.01 | 31.10 | 30.69 | 31.10 | 30.75 | 0.68% | 57,948 |
| Jun 1, 2026 | 30.43 | 31.14 | 30.42 | 30.89 | 30.54 | 2.83% | 78,226 |
| May 29, 2026 | 30.01 | 30.08 | 29.71 | 30.04 | 29.70 | -0.76% | 76,050 |
| May 28, 2026 | 30.33 | 30.33 | 30.00 | 30.27 | 29.93 | 0.48% | 67,015 |
| May 27, 2026 | 30.00 | 30.41 | 30.00 | 30.13 | 29.78 | -2.26% | 70,422 |
| May 26, 2026 | 31.01 | 31.08 | 30.66 | 30.82 | 30.47 | -1.94% | 63,032 |
| May 22, 2026 | 31.21 | 31.73 | 31.21 | 31.43 | 31.07 | -0.10% | 33,521 |
| May 21, 2026 | 32.21 | 32.21 | 31.16 | 31.46 | 31.10 | -0.76% | 98,925 |
| May 20, 2026 | 32.20 | 32.20 | 31.47 | 31.70 | 31.34 | -2.18% | 65,197 |
| May 19, 2026 | 32.51 | 32.58 | 32.16 | 32.41 | 32.04 | - | 18,595 |
| May 18, 2026 | 32.27 | 32.83 | 32.24 | 32.41 | 32.04 | 0.05% | 56,076 |
| May 15, 2026 | 32.25 | 32.54 | 32.09 | 32.39 | 32.02 | -0.18% | 73,555 |
| May 14, 2026 | 32.35 | 32.50 | 32.20 | 32.45 | 32.08 | 0.56% | 27,612 |
| May 13, 2026 | 32.41 | 32.60 | 32.20 | 32.27 | 31.90 | -0.34% | 31,915 |
| May 12, 2026 | 32.31 | 32.43 | 31.94 | 32.38 | 32.01 | 2.05% | 185,590 |
| May 11, 2026 | 31.36 | 31.85 | 31.35 | 31.73 | 31.37 | 2.32% | 52,958 |
| May 8, 2026 | 30.49 | 31.22 | 30.49 | 31.01 | 30.66 | 0.43% | 63,606 |
| May 7, 2026 | 30.50 | 30.92 | 30.03 | 30.88 | 30.53 | -0.55% | 77,413 |
| May 6, 2026 | 31.19 | 31.20 | 30.89 | 31.05 | 30.70 | -2.73% | 44,406 |
| May 5, 2026 | 33.64 | 33.64 | 31.55 | 31.92 | 31.56 | -0.37% | 80,644 |
| May 4, 2026 | 31.72 | 32.17 | 31.59 | 32.04 | 31.67 | 1.37% | 40,908 |
| May 1, 2026 | 31.80 | 31.91 | 31.55 | 31.61 | 31.24 | -1.14% | 50,891 |
| Apr 30, 2026 | 31.42 | 33.60 | 31.34 | 31.97 | 31.61 | 0.79% | 46,109 |
| Apr 29, 2026 | 31.21 | 31.72 | 31.21 | 31.72 | 31.36 | 3.74% | 24,002 |
| Apr 28, 2026 | 30.31 | 31.25 | 30.20 | 30.58 | 30.23 | 1.31% | 22,142 |
| Apr 27, 2026 | 29.66 | 30.33 | 29.66 | 30.18 | 29.84 | 1.97% | 53,722 |
| Apr 24, 2026 | 29.26 | 29.62 | 29.26 | 29.60 | 29.26 | 0.77% | 20,370 |
| Apr 23, 2026 | 29.01 | 29.99 | 29.01 | 29.37 | 29.04 | 2.01% | 22,650 |
| Apr 22, 2026 | 28.69 | 28.90 | 28.63 | 28.79 | 28.46 | 1.66% | 70,320 |
| Apr 21, 2026 | 28.04 | 28.42 | 27.99 | 28.32 | 28.00 | 1.36% | 69,382 |
| Apr 20, 2026 | 27.55 | 28.13 | 27.55 | 27.94 | 27.62 | 1.36% | 25,534 |
| Apr 17, 2026 | 27.50 | 30.55 | 26.42 | 27.57 | 27.25 | -2.70% | 214,513 |
| Apr 16, 2026 | 28.29 | 28.63 | 28.29 | 28.33 | 28.01 | 0.87% | 25,121 |
| Apr 15, 2026 | 27.90 | 30.78 | 27.78 | 28.09 | 27.77 | 0.83% | 21,469 |
| Apr 14, 2026 | 28.00 | 28.06 | 27.64 | 27.86 | 27.54 | -0.20% | 49,297 |
| Apr 13, 2026 | 27.90 | 28.15 | 27.70 | 27.91 | 27.59 | 2.80% | 23,568 |
| Apr 10, 2026 | 27.22 | 27.45 | 27.01 | 27.15 | 26.84 | -0.88% | 28,644 |
| Apr 9, 2026 | 27.22 | 27.42 | 27.02 | 27.39 | 27.08 | 1.64% | 22,550 |
| Apr 8, 2026 | 26.50 | 27.01 | 26.34 | 26.95 | 26.64 | -2.46% | 155,916 |
| Apr 7, 2026 | 27.77 | 27.91 | 27.42 | 27.63 | 27.32 | -1.00% | 48,439 |
| Apr 6, 2026 | 27.92 | 28.00 | 27.66 | 27.91 | 27.59 | 1.22% | 30,275 |
| Apr 2, 2026 | 27.14 | 27.58 | 26.35 | 27.57 | 27.26 | 4.62% | 56,791 |
| Apr 1, 2026 | 26.32 | 26.66 | 26.28 | 26.36 | 26.05 | -1.60% | 14,915 |
| Mar 31, 2026 | 26.64 | 26.82 | 26.54 | 26.78 | 26.48 | 1.18% | 27,275 |
| Mar 30, 2026 | 26.70 | 26.75 | 26.29 | 26.47 | 26.17 | 1.30% | 17,006 |
| Mar 27, 2026 | 26.16 | 26.28 | 26.00 | 26.13 | 25.83 | 0.69% | 32,552 |
| Mar 26, 2026 | 26.10 | 26.28 | 25.93 | 25.95 | 25.65 | -0.28% | 16,655 |
| Mar 25, 2026 | 25.92 | 26.28 | 25.62 | 26.22 | 25.73 | 0.44% | 12,037 |
| Mar 24, 2026 | 26.08 | 26.36 | 25.99 | 26.11 | 25.62 | 0.35% | 10,493 |
| Mar 23, 2026 | 26.61 | 26.61 | 25.86 | 26.02 | 25.53 | -3.38% | 23,218 |
| Mar 20, 2026 | 27.33 | 27.33 | 26.91 | 26.93 | 26.42 | -1.73% | 14,699 |
| Mar 19, 2026 | 27.79 | 27.79 | 27.15 | 27.40 | 26.88 | -2.06% | 22,956 |
| Mar 18, 2026 | 28.15 | 28.36 | 27.92 | 27.98 | 27.45 | -0.67% | 74,320 |
| Mar 17, 2026 | 27.87 | 28.17 | 27.87 | 28.17 | 27.64 | 3.10% | 16,127 |
| Mar 16, 2026 | 27.89 | 27.91 | 27.28 | 27.32 | 26.80 | -1.04% | 27,396 |
| Mar 13, 2026 | 27.91 | 27.96 | 27.54 | 27.61 | 27.09 | -0.47% | 25,545 |
| Mar 12, 2026 | 28.13 | 28.18 | 27.74 | 27.74 | 27.21 | -1.09% | 23,479 |
| Mar 11, 2026 | 28.12 | 28.22 | 27.91 | 28.05 | 27.52 | -0.49% | 20,755 |
| Mar 10, 2026 | 28.28 | 28.44 | 28.12 | 28.18 | 27.65 | 1.31% | 38,441 |
| Mar 9, 2026 | 27.65 | 29.06 | 27.40 | 27.82 | 27.29 | -0.89% | 64,876 |
| Mar 6, 2026 | 27.99 | 28.31 | 27.80 | 28.07 | 27.54 | -0.31% | 78,601 |
| Mar 5, 2026 | 28.22 | 28.36 | 27.95 | 28.16 | 27.62 | -1.00% | 18,383 |
| Mar 4, 2026 | 27.94 | 28.50 | 27.94 | 28.44 | 27.90 | 2.30% | 31,155 |
| Mar 3, 2026 | 27.38 | 28.10 | 27.30 | 27.80 | 27.27 | -2.80% | 423,700 |
| Mar 2, 2026 | 28.31 | 28.63 | 28.29 | 28.60 | 28.06 | 0.25% | 13,174 |
| Feb 27, 2026 | 27.61 | 29.33 | 27.61 | 28.53 | 27.99 | 0.53% | 26,245 |
| Feb 26, 2026 | 28.44 | 28.48 | 28.11 | 28.38 | 27.84 | -0.07% | 15,688 |
| Feb 25, 2026 | 28.31 | 29.22 | 28.21 | 28.40 | 27.86 | 0.63% | 30,547 |
| Feb 24, 2026 | 27.87 | 28.39 | 27.80 | 28.22 | 27.69 | 0.86% | 30,590 |
| Feb 23, 2026 | 27.98 | 29.06 | 27.85 | 27.98 | 27.45 | -0.38% | 38,593 |
| Feb 20, 2026 | 27.90 | 28.12 | 27.82 | 28.09 | 27.55 | 0.63% | 29,702 |
| Feb 19, 2026 | 27.81 | 28.81 | 27.80 | 27.91 | 27.38 | 0.44% | 33,046 |
| Feb 18, 2026 | 27.66 | 28.53 | 27.56 | 27.79 | 27.26 | 1.98% | 292,007 |
| Feb 17, 2026 | 26.98 | 27.34 | 26.91 | 27.25 | 26.73 | 1.08% | 22,837 |
| Feb 13, 2026 | 26.69 | 29.10 | 26.69 | 26.96 | 26.45 | 0.82% | 23,771 |
| Feb 12, 2026 | 27.40 | 28.00 | 26.74 | 26.74 | 26.23 | -2.98% | 38,035 |
| Feb 11, 2026 | 27.58 | 27.80 | 27.33 | 27.56 | 27.04 | 0.95% | 14,776 |
| Feb 10, 2026 | 27.33 | 28.57 | 27.30 | 27.30 | 26.78 | 0.17% | 46,623 |
| Feb 9, 2026 | 26.87 | 27.33 | 26.78 | 27.26 | 26.74 | 1.53% | 2,863,862 |
| Feb 6, 2026 | 26.62 | 26.84 | 26.48 | 26.84 | 26.34 | 2.99% | 11,223 |
| Feb 5, 2026 | 26.14 | 26.28 | 26.00 | 26.07 | 25.57 | -2.18% | 4,618 |
| Feb 4, 2026 | 26.69 | 26.73 | 26.50 | 26.65 | 26.14 | 0.30% | 17,783 |
| Feb 3, 2026 | 26.58 | 26.58 | 26.15 | 26.57 | 26.07 | 0.47% | 11,256 |