Simplify Managed Futures ... (CTA)
AMEX: CTA
· Real-Time Price · USD
27.34
-0.07 (-0.26%)
At close: Sep 11, 2025, 3:59 PM
27.05
-1.04%
After-hours: Sep 11, 2025, 05:41 PM EDT
CTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 27.16 | 27.38 | 27.14 | 27.30 | 27.30 | -0.40% | 198,824 |
| Sep 10, 2025 | 27.22 | 27.43 | 27.18 | 27.41 | 27.41 | 0.59% | 156,646 |
| Sep 9, 2025 | 27.46 | 27.49 | 27.18 | 27.25 | 27.25 | -0.29% | 208,438 |
| Sep 8, 2025 | 27.31 | 27.44 | 27.26 | 27.33 | 27.33 | -0.18% | 381,347 |
| Sep 5, 2025 | 27.38 | 27.39 | 27.10 | 27.38 | 27.38 | -1.65% | 366,200 |
| Sep 4, 2025 | 27.90 | 28.01 | 27.75 | 27.84 | 27.84 | -0.78% | 195,600 |
| Sep 3, 2025 | 28.22 | 28.27 | 27.95 | 28.06 | 28.06 | -0.81% | 202,300 |
| Sep 2, 2025 | 28.14 | 28.44 | 28.13 | 28.29 | 28.29 | 1.36% | 556,900 |
| Aug 29, 2025 | 27.79 | 27.97 | 27.74 | 27.91 | 27.91 | 0.65% | 296,000 |
| Aug 28, 2025 | 27.96 | 27.97 | 27.68 | 27.73 | 27.73 | -0.22% | 243,800 |
| Aug 27, 2025 | 27.75 | 28.06 | 27.75 | 27.79 | 27.79 | 0.07% | 433,800 |
| Aug 26, 2025 | 27.73 | 27.85 | 27.66 | 27.77 | 27.77 | -0.93% | 565,200 |
| Aug 25, 2025 | 27.91 | 28.09 | 27.88 | 28.03 | 27.93 | 0.47% | 149,027 |
| Aug 22, 2025 | 27.87 | 27.97 | 27.66 | 27.90 | 27.80 | 0.29% | 341,900 |
| Aug 21, 2025 | 27.61 | 27.90 | 27.60 | 27.82 | 27.72 | 0.61% | 139,200 |
| Aug 20, 2025 | 27.48 | 27.70 | 27.45 | 27.65 | 27.55 | 0.73% | 222,600 |
| Aug 19, 2025 | 27.51 | 27.56 | 27.37 | 27.45 | 27.35 | -0.25% | 229,021 |
| Aug 18, 2025 | 27.34 | 27.55 | 27.22 | 27.52 | 27.42 | 0.99% | 174,500 |
| Aug 15, 2025 | 26.85 | 27.39 | 26.77 | 27.25 | 27.15 | 1.11% | 211,900 |
| Aug 14, 2025 | 27.22 | 27.22 | 26.82 | 26.95 | 26.85 | -0.66% | 151,509 |