Skip to main content
Simplify Managed Futures Strategy ETF (CTA)
NYSEARCA: CTA · Real-Time Price · USD
27.25
+0.30 (1.11%)
Aug 15, 2025, 4:00 PM - Market closed

CTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202526.8527.3926.7727.2527.251.11%211,878
Aug 14, 202527.2227.2226.8226.9526.95-0.66%151,509
Aug 13, 202527.1827.3326.9727.1327.13-0.26%160,713
Aug 12, 202526.9827.2826.9227.2027.201.12%277,887
Aug 11, 202526.9327.1426.7526.9026.90-0.22%657,047
Aug 8, 202527.4627.5526.8826.9626.96-1.50%179,328
Aug 7, 202527.1227.4026.9727.3727.371.26%205,347
Aug 6, 202527.0327.1426.7727.0327.030.82%252,029
Aug 5, 202526.5926.9826.5326.8126.811.32%198,950
Aug 4, 202526.4726.8026.3626.4626.46-0.23%468,728
Aug 1, 202526.9726.9726.4526.5226.52-3.46%811,447
Jul 31, 202527.9527.9927.3127.4727.47-2.07%264,656
Jul 30, 202528.3528.5628.0028.0528.05-1.20%488,570
Jul 29, 202528.1928.4128.0728.3928.390.25%245,590
Jul 28, 202528.2828.3628.1328.3228.320.85%559,892
Jul 25, 202528.2128.2127.9428.0828.08-0.74%305,770
Jul 24, 202528.4028.4028.1328.2928.29-0.49%136,187
Jul 23, 202528.2128.4328.1428.4328.431.25%395,358
Jul 22, 202528.0228.0827.8428.0828.080.11%221,473
Jul 21, 202527.7628.0927.7328.0528.051.19%386,526
Jul 18, 202527.8027.9827.6927.7227.72-0.14%1,551,639
Jul 17, 202527.5527.8227.5027.7627.760.29%142,737
Jul 16, 202527.6227.7127.4827.6827.680.11%232,398
Jul 15, 202527.4827.7627.4827.6527.650.44%310,251
Jul 14, 202527.8327.8527.5127.5327.53-1.26%244,463
Jul 11, 202527.6128.0627.6127.8827.881.42%271,828
Jul 10, 202527.6327.7027.3927.4927.49-0.51%401,147
Jul 9, 202527.6327.6927.4927.6327.630.14%190,675
Jul 8, 202527.4027.7627.2827.5927.591.32%1,006,387
Jul 7, 202526.9827.3026.9627.2327.230.55%425,971
Jul 3, 202527.0327.1126.9427.0827.080.18%418,172
Jul 2, 202526.7627.1326.7627.0327.031.01%571,798
Jul 1, 202526.7526.8726.6526.7626.760.07%420,765
Jun 30, 202526.7426.7726.5726.7426.74-593,786
Jun 27, 202526.5726.7526.4826.7426.74-0.07%286,991
Jun 26, 202526.7126.8626.5826.7626.760.56%466,646
Jun 25, 202526.6026.7226.5526.6126.61-1.11%334,249
Jun 24, 202527.1427.1426.8026.9126.66-1.68%413,459
Jun 23, 202527.6427.7227.2727.3727.12-0.98%300,025
Jun 20, 202527.6527.8227.5627.6427.38-0.50%226,364
Jun 18, 202527.8227.9527.6727.7827.52-0.36%306,462
Jun 17, 202528.2728.2827.8327.8827.62-1.48%340,988
Jun 16, 202528.0328.3028.0228.3028.041.32%254,045
Jun 13, 202528.3028.3027.8427.9327.67-0.75%183,726
Jun 12, 202528.0628.1828.0028.1427.88-0.07%311,002
Jun 11, 202528.1928.2428.0028.1627.900.11%195,627
Jun 10, 202528.1428.2227.9428.1327.87-0.11%234,005
Jun 9, 202528.1128.1928.0128.1627.900.86%415,186
Jun 6, 202527.8327.9527.7627.9227.661.42%470,797
Jun 5, 202527.4027.6427.4027.5327.271.03%442,332