Simplify China A Shares P... (CAS)
26.05
0.04 (0.16%)
At close: Apr 15, 2025, 10:21 AM
24.82
-4.73%
After-hours: Apr 10, 2025, 12:22 PM EDT
Simplify China A Shares PLUS Income ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 24.82 | 24.82 | 25.33 | 25.33 | 24.82 | 24.82 | 25.33 | 25.33 | 2.88% | 103 |
| Apr 9, 2025 | 23.08 | 23.08 | 24.80 | 24.80 | 22.79 | 22.79 | 24.62 | 24.62 | 12.27% | 1,700 |
| Apr 8, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 21.93 | 21.93 | 21.93 | 21.93 | -2.58% | 230 |
| Apr 7, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -9.31% | 519 |
| Apr 4, 2025 | 23.41 | 23.41 | 24.82 | 24.82 | 23.41 | 23.41 | 24.82 | 24.82 | 0.57% | 318 |
| Apr 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | 24.68 | 24.68 | 24.68 | -4.75% | 900 |
| Apr 2, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.66% | 100 |
| Apr 1, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.06% | 100 |
| Mar 31, 2025 | 25.16 | 25.16 | 25.47 | 25.47 | 25.16 | 25.16 | 25.47 | 25.47 | -0.55% | 229 |
| Mar 28, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.61 | 25.61 | 25.61 | 25.61 | -2.92% | 2,542 |
| Mar 27, 2025 | 26.31 | 26.31 | 26.38 | 26.38 | 26.31 | 26.31 | 26.38 | 26.38 | 0.57% | 2,316 |
| Mar 26, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.23% | 100 |
| Mar 25, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.53% | 100 |
| Mar 24, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.15% | 100 |
| Mar 21, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.49% | 100 |
| Mar 20, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -1.25% | 100 |
| Mar 19, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.04% | 100 |
| Mar 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.77% | 138 |
| Mar 17, 2025 | 27.24 | 27.24 | 27.41 | 27.41 | 27.10 | 27.10 | 27.41 | 27.41 | -0.87% | 40,041 |
| Mar 14, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 4.14% | 100 |
| Mar 13, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.30% | 100 |
| Mar 12, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.01% | 100 |
| Mar 11, 2025 | 26.46 | 26.46 | 26.63 | 26.63 | 26.46 | 26.46 | 26.63 | 26.63 | 1.41% | 126 |
| Mar 10, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -2.34% | 100 |
| Mar 7, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.07% | 100 |
| Mar 6, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 26.87 | 26.87 | 26.87 | 26.87 | 1.09% | 223 |
| Mar 5, 2025 | 22.55 | 22.55 | 26.58 | 26.58 | 22.55 | 22.55 | 26.58 | 26.58 | 2.07% | 842 |
| Mar 4, 2025 | 26.04 | 26.04 | 26.04 | 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 | 25.79 | 25.79 | 25.79 | -1.23% | 100 |
| Feb 28, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.11 | 26.11 | 26.11 | 26.11 | -2.61% | 208 |
| Feb 27, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -1.29% | 100 |
| Feb 26, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 1.00% | 100 |
| Feb 25, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.81% | 100 |
| Feb 24, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.11 | 27.11 | 27.11 | 27.11 | -1.06% | 1,700 |
| Feb 21, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 400 |
| Feb 20, 2025 | 27.17 | 27.17 | 27.22 | 27.22 | 27.17 | 27.17 | 27.20 | 27.20 | 0.93% | 201 |
| Feb 19, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.20% | 100 |
| Feb 18, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.19% | 100 |
| Feb 14, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.58% | 100 |
| Feb 13, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -1.19% | 100 |
| Feb 12, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.63% | 100 |
| Feb 11, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.90% | 100 |
| Feb 10, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.56% | 0 |
| Feb 7, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.35% | 0 |
| Feb 6, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2.66% | 100 |
| Feb 5, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.83% | 100 |
| Feb 4, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.47% | 0 |
| Feb 3, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.09% | 0 |
| Jan 31, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.54% | 100 |
| Jan 30, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.63% | 0 |