Simplify DBi CTA Managed Futures Index ETF (SDMF)
NYSEARCA: SDMF · Real-Time Price · USD
25.01
-0.31 (-1.22%)
Mar 5, 2026, 4:00 PM EST - Market closed
SDMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.27 | 25.27 | 24.89 | 25.01 | 25.01 | -1.20% | 6,614 |
| Mar 4, 2026 | 25.13 | 25.32 | 25.10 | 25.32 | 25.32 | 1.18% | 8,166 |
| Mar 3, 2026 | 25.00 | 25.11 | 24.74 | 25.02 | 25.02 | -3.58% | 2,080 |
| Mar 2, 2026 | 25.86 | 26.74 | 25.71 | 25.95 | 25.95 | -0.43% | 10,929 |
| Feb 27, 2026 | 25.94 | 26.84 | 25.94 | 26.06 | 26.06 | 1.25% | 13,969 |
| Feb 26, 2026 | 25.61 | 25.78 | 25.52 | 25.74 | 25.74 | -0.23% | 8,082 |
| Feb 25, 2026 | 25.89 | 28.47 | 25.78 | 25.80 | 25.80 | 0.33% | 17,990 |
| Feb 24, 2026 | 25.83 | 25.83 | 25.70 | 25.71 | 25.71 | 0.54% | 1,844 |
| Feb 23, 2026 | 25.66 | 27.34 | 25.56 | 25.58 | 25.58 | -0.03% | 15,694 |
| Feb 20, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.23% | 111 |