Simplify DBi CTA Managed Futures Index ETF (SDMF)
25.81
-0.18
(-0.69%)
USD |
NYSEARCA |
Aug 25, 14:56
SDMF Price : 25.81 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 25.98 | 25.99 | 25.94 | 25.99 | 1985.00 |
| Aug 21, 2026 | 26.08 | 26.12 | 26.06 | 26.10 | 2823.00 |
| Aug 20, 2026 | 25.90 | 25.96 | 25.90 | 25.90 | 4659.00 |
| Aug 19, 2026 | 25.78 | 25.92 | 25.69 | 25.69 | 4151.00 |
| Aug 18, 2026 | 26.20 | 26.20 | 25.99 | 25.99 | 4133.00 |
| Aug 17, 2026 | 26.10 | 26.22 | 26.08 | 26.21 | 4449.00 |
| Aug 14, 2026 | 26.01 | 26.09 | 26.00 | 26.06 | 3598.00 |
| Aug 13, 2026 | 25.95 | 26.15 | 25.95 | 26.02 | 3908.00 |
| Aug 12, 2026 | 26.09 | 26.17 | 26.09 | 26.12 | 1971.00 |
| Aug 11, 2026 | 26.07 | 26.07 | 26.05 | 26.05 | 3956.00 |
| Aug 10, 2026 | 25.99 | 26.13 | 25.97 | 26.13 | 10340.00 |
| Aug 07, 2026 | 25.77 | 25.78 | 25.71 | 25.71 | 8331.00 |
| Aug 06, 2026 | 25.68 | 25.76 | 25.68 | 25.72 | 8187.00 |
| Aug 05, 2026 | 25.57 | 25.57 | 25.56 | 25.56 | 1163.00 |
| Aug 04, 2026 | 25.50 | 25.55 | 25.50 | 25.55 | 1904.00 |
| Aug 03, 2026 | 25.40 | 25.53 | 25.30 | 25.48 | 47945.00 |
| Jul 31, 2026 | 25.73 | 26.05 | 25.66 | 26.05 | 159550.0 |
| Jul 30, 2026 | 25.62 | 25.63 | 25.50 | 25.63 | 2807.00 |
| Jul 29, 2026 | 25.89 | 25.94 | 25.78 | 25.78 | 5190.00 |
| Jul 28, 2026 | 25.56 | 25.85 | 25.56 | 25.80 | 2464.00 |
| Jul 27, 2026 | 25.90 | 25.97 | 25.90 | 25.97 | 498.00 |
| Jul 24, 2026 | 26.08 | 26.15 | 26.08 | 26.09 | 1229.00 |
| Jul 23, 2026 | 26.20 | 26.23 | 26.13 | 26.13 | 25785.00 |
| Jul 22, 2026 | 26.11 | 26.12 | 26.06 | 26.09 | 19497.00 |
| Jul 21, 2026 | 25.80 | 26.75 | 25.80 | 26.04 | 6665.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median