Simplify Managed Futures Strategy ETF (CTA)
26.72
-0.20
(-0.74%)
USD |
NYSEARCA |
Nov 04, 13:11
CTA Price: 26.72 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 26.66 | 27.06 | 26.65 | 26.92 | 294505.0 |
| Oct 31, 2024 | 26.99 | 27.02 | 26.72 | 26.75 | 162891.0 |
| Oct 30, 2024 | 27.04 | 27.18 | 26.96 | 27.18 | 119005.0 |
| Oct 29, 2024 | 27.34 | 27.45 | 27.22 | 27.25 | 66229.00 |
| Oct 28, 2024 | 26.72 | 27.10 | 26.72 | 27.02 | 132406.0 |
| Oct 25, 2024 | 26.14 | 26.45 | 26.14 | 26.38 | 56915.00 |
| Oct 24, 2024 | 26.31 | 26.36 | 26.13 | 26.22 | 252498.0 |
| Oct 23, 2024 | 26.69 | 26.69 | 26.36 | 26.41 | 74921.00 |
| Oct 22, 2024 | 26.70 | 26.70 | 26.48 | 26.55 | 167767.0 |
| Oct 21, 2024 | 26.89 | 26.89 | 26.72 | 26.75 | 182323.0 |
| Oct 18, 2024 | 26.61 | 26.91 | 26.56 | 26.82 | 119360.0 |
| Oct 17, 2024 | 26.64 | 26.81 | 26.61 | 26.62 | 100868.0 |
| Oct 16, 2024 | 26.64 | 26.68 | 26.45 | 26.60 | 110249.0 |
| Oct 15, 2024 | 26.48 | 26.62 | 26.37 | 26.58 | 244427.0 |
| Oct 14, 2024 | 26.59 | 26.78 | 26.50 | 26.62 | 117569.0 |
| Oct 11, 2024 | 26.46 | 26.56 | 26.42 | 26.55 | 105743.0 |
| Oct 10, 2024 | 26.04 | 26.36 | 25.99 | 26.31 | 112809.0 |
| Oct 09, 2024 | 25.87 | 25.94 | 25.76 | 25.94 | 90905.00 |
| Oct 08, 2024 | 25.96 | 25.96 | 25.71 | 25.87 | 235138.0 |
| Oct 07, 2024 | 26.24 | 26.24 | 25.98 | 26.00 | 135519.0 |
| Oct 04, 2024 | 26.13 | 26.25 | 26.10 | 26.19 | 116484.0 |
| Oct 03, 2024 | 25.98 | 26.10 | 25.87 | 26.08 | 95996.00 |
| Oct 02, 2024 | 25.77 | 26.13 | 25.76 | 26.10 | 170610.0 |
| Oct 01, 2024 | 25.99 | 25.99 | 25.69 | 25.80 | 157897.0 |
| Sep 30, 2024 | 26.01 | 26.01 | 25.83 | 26.00 | 128282.0 |
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
26.32
Average
26.22
Median