Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
32.70
+0.58 (1.80%)
Aug 13, 2025, 4:00 PM - Market closed
CAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1.79% | 60 |
| Aug 12, 2025 | 32.10 | 32.13 | 32.10 | 32.12 | 32.12 | 1.96% | 4,082 |
| Aug 11, 2025 | 31.55 | 31.57 | 29.45 | 31.51 | 31.51 | 0.37% | 1,732 |
| Aug 8, 2025 | 31.38 | 31.39 | 31.29 | 31.39 | 31.39 | 0.38% | 592 |
| Aug 7, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.32% | 142 |
| Aug 6, 2025 | 31.34 | 31.37 | 31.34 | 31.37 | 31.37 | 1.13% | 142 |
| Aug 5, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.23% | 186 |
| Aug 4, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 2.40% | 234 |
| Aug 1, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.40% | 1 |
| Jul 31, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.32% | 22 |
| Jul 30, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.79% | 106 |
| Jul 29, 2025 | 31.33 | 31.33 | 31.31 | 31.31 | 31.31 | 0.63% | 1,124 |
| Jul 28, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.67% | - |
| Jul 25, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.19% | 10 |
| Jul 24, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.83% | 10 |
| Jul 23, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.15% | 26 |
| Jul 22, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.83% | 8 |
| Jul 21, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1.20% | 60 |
| Jul 18, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.51% | 55 |
| Jul 17, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 2.21% | 39 |
| Jul 16, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.41% | 26 |
| Jul 15, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.93% | 61 |
| Jul 14, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.60% | - |
| Jul 11, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.84% | 17 |
| Jul 10, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.68% | 96 |
| Jul 9, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.41% | 10 |
| Jul 8, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.26% | 2,121 |
| Jul 7, 2025 | 30.02 | 30.10 | 29.99 | 30.03 | 30.03 | -3.40% | 2,121 |
| Jul 3, 2025 | 30.68 | 31.08 | 30.68 | 31.08 | 31.08 | 3.50% | 565 |
| Jul 2, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.16% | 4 |
| Jul 1, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.51% | 54 |
| Jun 30, 2025 | 30.04 | 30.24 | 29.99 | 30.24 | 30.24 | 2.57% | 1,510 |
| Jun 27, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.84% | 79 |
| Jun 26, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.96% | 77 |
| Jun 25, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.07% | 15 |
| Jun 24, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.70 | 2.92% | 1 |
| Jun 23, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 27.88 | 1.54% | 47 |
| Jun 20, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.46 | -2.03% | 2 |
| Jun 18, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.03 | -0.77% | 1 |
| Jun 17, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.24 | -0.83% | 14 |
| Jun 16, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.48 | 0.89% | 6 |
| Jun 13, 2025 | 28.68 | 28.68 | 28.46 | 28.46 | 28.23 | -1.92% | 1,009 |
| Jun 12, 2025 | 29.03 | 29.03 | 29.02 | 29.02 | 28.78 | 0.35% | 107 |
| Jun 11, 2025 | 28.91 | 28.92 | 28.91 | 28.92 | 28.68 | 0.29% | 692 |
| Jun 10, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.60 | -1.24% | 2 |
| Jun 9, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.96 | 0.88% | 47 |
| Jun 6, 2025 | 28.81 | 28.95 | 28.81 | 28.94 | 28.70 | 0.42% | 1,561 |
| Jun 5, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.58 | -0.01% | 3 |
| Jun 4, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.59 | 0.80% | 6 |
| Jun 3, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.36 | 1.33% | 5 |