Simplify Managed Futures Strategy ETF (CTA)
28.23
+0.33
(+1.18%)
USD |
NYSEARCA |
May 20, 16:00
28.23
0.00 (0.00%)
Pre-Market: 20:00
CTA Price: 28.23 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 28.02 | 28.25 | 28.00 | 28.23 | 68291.00 |
May 17, 2024 | 27.75 | 27.93 | 27.73 | 27.90 | 28391.00 |
May 16, 2024 | 27.48 | 27.58 | 27.38 | 27.55 | 73808.00 |
May 15, 2024 | 27.50 | 27.64 | 27.35 | 27.39 | 81007.00 |
May 14, 2024 | 27.60 | 27.74 | 27.60 | 27.69 | 47614.00 |
May 13, 2024 | 27.50 | 27.75 | 27.46 | 27.72 | 67209.00 |
May 10, 2024 | 27.19 | 27.46 | 27.19 | 27.44 | 58809.00 |
May 09, 2024 | 27.10 | 27.11 | 26.93 | 27.01 | 180199.0 |
May 08, 2024 | 27.27 | 27.27 | 26.90 | 27.04 | 68175.00 |
May 07, 2024 | 27.02 | 27.08 | 26.94 | 27.08 | 65171.00 |
May 06, 2024 | 27.25 | 27.25 | 27.06 | 27.20 | 52611.00 |
May 03, 2024 | 27.20 | 27.30 | 27.14 | 27.22 | 35753.00 |
May 02, 2024 | 27.30 | 27.48 | 27.28 | 27.29 | 38128.00 |
May 01, 2024 | 27.36 | 27.55 | 27.27 | 27.27 | 91953.00 |
Apr 30, 2024 | 27.58 | 27.58 | 27.37 | 27.39 | 64868.00 |
Apr 29, 2024 | 27.57 | 27.57 | 27.32 | 27.49 | 185294.0 |
Apr 26, 2024 | 27.58 | 27.68 | 27.49 | 27.66 | 70727.00 |
Apr 25, 2024 | 27.51 | 27.67 | 27.35 | 27.58 | 35596.00 |
Apr 24, 2024 | 27.15 | 27.28 | 27.14 | 27.14 | 24116.00 |
Apr 23, 2024 | 27.17 | 27.26 | 27.16 | 27.23 | 50356.00 |
Apr 22, 2024 | 27.11 | 27.28 | 27.11 | 27.26 | 53876.00 |
Apr 19, 2024 | 27.18 | 27.26 | 27.14 | 27.17 | 28970.00 |
Apr 18, 2024 | 26.92 | 27.16 | 26.92 | 27.06 | 54981.00 |
Apr 17, 2024 | 26.90 | 27.10 | 26.83 | 26.95 | 94933.00 |
Apr 16, 2024 | 26.83 | 27.04 | 26.80 | 27.03 | 209013.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.37
Minimum
Apr 03 2023
30.14
Maximum
Sep 26 2022
26.29
Average
26.11
Median