Simplify Managed Futures ... (CTA)
AMEX: CTA
· Real-Time Price · USD
27.45
-0.07 (-0.24%)
At close: Aug 19, 2025, 10:31 AM
CTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 27.34 | 27.55 | 27.22 | 27.52 | 27.52 | 0.99% | 174,478 |
| Aug 15, 2025 | 26.85 | 27.39 | 26.77 | 27.25 | 27.25 | 1.11% | 211,900 |
| Aug 14, 2025 | 27.22 | 27.22 | 26.82 | 26.95 | 26.95 | -0.66% | 151,509 |
| Aug 13, 2025 | 27.18 | 27.33 | 26.97 | 27.13 | 27.13 | -0.26% | 160,713 |
| Aug 12, 2025 | 26.98 | 27.28 | 26.92 | 27.20 | 27.20 | 1.12% | 277,887 |
| Aug 11, 2025 | 26.93 | 27.14 | 26.75 | 26.90 | 26.90 | -0.22% | 657,047 |
| Aug 8, 2025 | 27.46 | 27.55 | 26.88 | 26.96 | 26.96 | -1.50% | 179,328 |
| Aug 7, 2025 | 27.12 | 27.40 | 26.96 | 27.37 | 27.37 | 1.26% | 205,347 |
| Aug 6, 2025 | 27.03 | 27.14 | 26.77 | 27.03 | 27.03 | 0.82% | 252,029 |
| Aug 5, 2025 | 26.59 | 26.98 | 26.53 | 26.81 | 26.81 | 1.32% | 199,000 |
| Aug 4, 2025 | 26.47 | 26.80 | 26.36 | 26.46 | 26.46 | -0.23% | 468,728 |
| Aug 1, 2025 | 26.97 | 26.97 | 26.45 | 26.52 | 26.52 | -3.46% | 811,447 |
| Jul 31, 2025 | 27.95 | 27.99 | 27.31 | 27.47 | 27.47 | -2.07% | 264,700 |
| Jul 30, 2025 | 28.35 | 28.56 | 28.00 | 28.05 | 28.05 | -1.20% | 488,600 |
| Jul 29, 2025 | 28.19 | 28.41 | 28.07 | 28.39 | 28.39 | 0.25% | 245,600 |
| Jul 28, 2025 | 28.28 | 28.36 | 28.13 | 28.32 | 28.32 | 0.85% | 559,900 |
| Jul 25, 2025 | 28.21 | 28.21 | 27.94 | 28.08 | 28.08 | -0.74% | 305,800 |
| Jul 24, 2025 | 28.40 | 28.40 | 28.13 | 28.29 | 28.29 | -0.49% | 136,200 |
| Jul 23, 2025 | 28.21 | 28.43 | 28.14 | 28.43 | 28.43 | 1.25% | 395,400 |
| Jul 22, 2025 | 28.02 | 28.08 | 27.84 | 28.08 | 28.08 | 0.11% | 221,500 |