Simplify China A Shares PLUS Income ETF (CAS)
NYSEARCA: CAS · Real-Time Price · USD
29.51
+0.59 (2.04%)
At close: May 13, 2025, 4:00 PM
29.51
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
CAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.65 | 28.92 | 28.65 | 28.92 | 28.92 | 5.09% | 2,718 |
| May 9, 2025 | 27.55 | 27.55 | 27.52 | 27.52 | 27.52 | -1.52% | 221 |
| May 8, 2025 | 28.00 | 28.10 | 27.95 | 27.95 | 27.95 | 1.51% | 494 |
| May 7, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.96% | 34 |
| May 6, 2025 | 27.78 | 27.80 | 27.78 | 27.80 | 27.80 | 1.43% | 239 |
| May 5, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -1.07% | 317 |
| May 2, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 3.24% | 156 |
| May 1, 2025 | 27.10 | 27.10 | 26.83 | 26.83 | 26.83 | -0.07% | 239 |
| Apr 30, 2025 | 26.71 | 26.85 | 26.71 | 26.85 | 26.85 | 0.60% | 188 |
| Apr 29, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.29% | 1 |
| Apr 28, 2025 | 26.60 | 26.61 | 26.55 | 26.61 | 26.61 | -0.74% | 215 |
| Apr 25, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.24% | 4 |
| Apr 24, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 2.36% | - |
| Apr 23, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.23% | - |
| Apr 22, 2025 | 26.16 | 26.20 | 26.16 | 26.20 | 26.20 | 1.19% | 298 |
| Apr 21, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1.65% | 1 |
| Apr 17, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.31% | - |
| Apr 16, 2025 | 25.58 | 25.58 | 25.55 | 25.55 | 25.55 | -1.44% | 130 |
| Apr 15, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.51% | 22 |
| Apr 14, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.16% | 10 |
| Apr 11, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.68% | 24 |
| Apr 10, 2025 | 24.82 | 25.33 | 24.82 | 25.33 | 25.33 | 2.87% | 103 |
| Apr 9, 2025 | 23.08 | 24.80 | 22.79 | 24.62 | 24.62 | 12.26% | 1,658 |
| Apr 8, 2025 | 22.83 | 22.83 | 21.93 | 21.93 | 21.93 | -2.56% | 230 |
| Apr 7, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -9.31% | 519 |
| Apr 4, 2025 | 23.41 | 24.82 | 23.41 | 24.82 | 24.82 | 0.58% | 318 |
| Apr 3, 2025 | 25.00 | 25.00 | 24.68 | 24.68 | 24.68 | -4.75% | 857 |
| Apr 2, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.65% | 10 |
| Apr 1, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.08% | 26 |
| Mar 31, 2025 | 25.16 | 25.47 | 25.16 | 25.47 | 25.47 | -0.59% | 229 |
| Mar 28, 2025 | 25.93 | 25.93 | 25.62 | 25.62 | 25.62 | -2.90% | 2,542 |
| Mar 27, 2025 | 26.31 | 26.38 | 26.31 | 26.38 | 26.38 | 0.57% | 2,316 |
| Mar 26, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.21% | 8 |
| Mar 25, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.53% | 18 |
| Mar 24, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.15% | 36 |
| Mar 21, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.49% | 21 |
| Mar 20, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -1.25% | 69 |
| Mar 19, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.04% | 22 |
| Mar 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.78% | 138 |
| Mar 17, 2025 | 27.24 | 27.41 | 27.10 | 27.41 | 27.41 | -0.86% | 40,041 |
| Mar 14, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 4.12% | 15 |
| Mar 13, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.29% | 33 |
| Mar 12, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.02% | 17 |
| Mar 11, 2025 | 26.46 | 26.63 | 26.46 | 26.63 | 26.63 | 1.41% | 126 |
| Mar 10, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -2.34% | 6 |
| Mar 7, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.06% | 26 |
| Mar 6, 2025 | 27.10 | 27.10 | 26.87 | 26.87 | 26.87 | 1.11% | 223 |
| Mar 5, 2025 | 22.55 | 26.58 | 22.55 | 26.58 | 26.58 | 2.06% | 842 |
| Mar 4, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.97% | 129 |
| Mar 3, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -1.20% | 38 |