Simplify DBi CTA Managed Futures Index ETF (SDMF)
26.72
+0.17
(+0.65%)
USD |
NYSEARCA |
Sep 15, 16:00
26.72
0.00 (0.00%)
After-Hours: 18:51
SDMF Price : 26.72 for Sept. 15, 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 |
|---|---|---|---|---|---|
| Sep 14, 2026 | 26.71 | 26.75 | 26.49 | 26.55 | 11175.00 |
| Sep 11, 2026 | 26.45 | 26.60 | 26.36 | 26.55 | 5652.00 |
| Sep 10, 2026 | 26.28 | 26.52 | 26.23 | 26.52 | 2601.00 |
| Sep 09, 2026 | 25.97 | 26.10 | 25.97 | 26.08 | 71218.00 |
| Sep 08, 2026 | 26.12 | 26.12 | 25.87 | 25.87 | 12636.00 |
| Sep 04, 2026 | 26.04 | 26.15 | 26.04 | 26.12 | 5090.00 |
| Sep 03, 2026 | 26.00 | 26.16 | 25.96 | 26.07 | 12739.00 |
| Sep 02, 2026 | 26.14 | 26.27 | 26.08 | 26.25 | 55077.00 |
| Sep 01, 2026 | 26.19 | 26.26 | 26.16 | 26.24 | 13750.00 |
| Aug 31, 2026 | 26.13 | 26.16 | 25.92 | 25.92 | 113758.0 |
| Aug 28, 2026 | 26.05 | 26.15 | 25.97 | 26.13 | 2467.00 |
| Aug 27, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 312.00 |
| Aug 26, 2026 | 25.80 | 25.90 | 25.80 | 25.87 | 11361.00 |
| Aug 25, 2026 | 25.85 | 25.96 | 25.81 | 25.81 | 14087.00 |
| 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 |
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