Simplify Managed Futures Strategy ETF (CTA)
27.22
-0.07
(-0.26%)
USD |
NYSEARCA |
May 03, 16:00
27.22
0.00 (0.00%)
After-Hours: 20:00
CTA Price: 27.22 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 15, 2024 | 26.75 | 26.93 | 26.73 | 26.93 | 126146.0 |
| Apr 12, 2024 | 26.69 | 26.80 | 26.46 | 26.55 | 115812.0 |
| Apr 11, 2024 | 26.42 | 26.73 | 26.19 | 26.65 | 51234.00 |
| Apr 10, 2024 | 26.10 | 26.45 | 26.07 | 26.43 | 74030.00 |
| Apr 09, 2024 | 25.75 | 25.75 | 25.46 | 25.61 | 46179.00 |
| Apr 08, 2024 | 25.75 | 25.86 | 25.59 | 25.86 | 44179.00 |
| Apr 05, 2024 | 25.52 | 25.67 | 25.36 | 25.67 | 83828.00 |
| Apr 04, 2024 | 25.35 | 25.55 | 25.27 | 25.27 | 119389.0 |
| Apr 03, 2024 | 25.49 | 25.57 | 25.31 | 25.37 | 87415.00 |
| Apr 02, 2024 | 25.50 | 25.51 | 25.30 | 25.37 | 105943.0 |
| Apr 01, 2024 | 25.00 | 25.39 | 25.00 | 25.34 | 65136.00 |
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
26.27
Average
26.02
Median
Feb 13 2023