Get the Stockscreener App
27.90
1.27%
+0.35
Simplify Managed Futures Strategy ETF Stock (CTA) Price History
The historical daily chart and data for Simplify Managed Futures Strategy ETF stock (CTA), show that the latest closing stock price as of May 17, 2024, is $27.90.
- Simplify Managed Futures Strategy ETF all-time high stock price is $29.53, occurred on April 29, 2024.
- The lowest Simplify Managed Futures Strategy ETF stock price recorded was $23.20 on January 12, 2024. Since then, Simplify Managed Futures Strategy ETF's stock price has risen over 20.26% to $27.90 now.
- The 52-week high stock price for CTA is $29.53, representing a 5.84% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for CTA is $23.20, indicating a -16.85% decrease from the current share price, occurred on January 12, 2024.
- The closing price of Simplify Managed Futures Strategy ETF (CTA) stock in the beginning of 2023 was $26.11. The stock closed the year at $26.33, a gain of over 0.82% for the year.
The table below shows more information about CTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $27.93 | $27.73 | $0.20 | 28,391.0 | +1.27% |
| May 16, 2024 | $27.58 | $27.38 | $0.1981 | 73,808.0 | +0.58% |
| May 15, 2024 | $27.64 | $27.35 | $0.29 | 81,007.0 | -1.08% |
| May 14, 2024 | $27.74 | $27.60 | $0.14 | 47,614.0 | -0.11% |
| May 13, 2024 | $27.75 | $27.45 | $0.295 | 67,199.0 | +1.02% |
| May 10, 2024 | $27.46 | $27.19 | $0.2736 | 58,809.0 | +1.59% |
| May 09, 2024 | $27.11 | $26.93 | $0.1791 | 180,183.0 | -0.11% |
| May 08, 2024 | $27.27 | $26.90 | $0.37 | 68,175.0 | -0.15% |
| May 07, 2024 | $27.08 | $26.94 | $0.14 | 65,171.0 | -0.44% |
| May 06, 2024 | $27.25 | $27.06 | $0.1886 | 52,611.0 | -0.07% |
| May 03, 2024 | $27.30 | $27.14 | $0.16 | 35,671.0 | -0.26% |
| May 02, 2024 | $27.48 | $27.28 | $0.1999 | 38,128.0 | +0.07% |
| May 01, 2024 | $27.55 | $27.27 | $0.28 | 91,953.0 | -0.44% |
| Apr 30, 2024 | $27.58 | $27.37 | $0.2099 | 64,870.0 | -0.36% |
| Apr 29, 2024 | $29.53 | $27.32 | $2.21 | 233,509.0 | -0.61% |
| Apr 26, 2024 | $27.68 | $27.49 | $0.1899 | 70,727.0 | +0.29% |
| Apr 25, 2024 | $27.67 | $27.35 | $0.32 | 35,592.0 | +1.62% |
| Apr 24, 2024 | $27.28 | $27.14 | $0.1444 | 24,116.0 | -0.33% |
| Apr 23, 2024 | $27.26 | $27.16 | $0.10 | 50,356.0 | -0.11% |
| Apr 22, 2024 | $27.28 | $27.11 | $0.17 | 53,876.0 | +0.33% |
| Apr 19, 2024 | $27.26 | $27.14 | $0.125 | 28,970.0 | +0.41% |
Simplify Managed Futures Strategy ETF Stock (CTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Simplify Managed Futures Strategy ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simplify Managed Futures Strategy ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Simplify Managed Futures Strategy ETF Stock (CTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $27.93 | $26.90 | $1.03 | 917,111.0 | +1.86% |
| Apr, 2024 | $29.53 | $25.00 | $4.53 | 1,840,182.0 | +9.78% |
| Mar, 2024 | $25.83 | $24.40 | $1.43 | 962,539.0 | -0.95% |
| Feb, 2024 | $25.47 | $23.36 | $2.11 | 990,381.0 | +5.97% |
| Jan, 2024 | $24.38 | $23.20 | $1.18 | 1,236,479.0 | +0.72% |
Simplify Managed Futures Strategy ETF Stock (CTA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.69 | $23.37 | $3.32 | 2,031,783.0 | -8.14% |
| Nov, 2023 | $27.19 | $25.26 | $1.93 | 2,901,274.0 | -2.76% |
| Oct, 2023 | $27.95 | $26.38 | $1.57 | 4,413,216.0 | -4.10% |
| Sep, 2023 | $27.70 | $25.38 | $2.32 | 1,098,809.0 | +8.59% |
| Aug, 2023 | $26.38 | $25.26 | $1.11 | 2,104,587.0 | -1.13% |
| Jul, 2023 | $26.04 | $24.90 | $1.14 | 1,771,713.0 | +0.63% |
| Jun, 2023 | $25.96 | $25.03 | $0.93 | 1,756,825.0 | +0.04% |
| May, 2023 | $25.66 | $24.33 | $1.33 | 1,329,172.0 | +1.96% |
| Apr, 2023 | $25.21 | $23.30 | $1.91 | 641,106.0 | +6.75% |
| Mar, 2023 | $24.03 | $23.36 | $0.67 | 1,042,567.0 | +0.00% |
Simplify Managed Futures Strategy ETF Stock (CTA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $28.69 | $26.05 | $2.64 | 24,888.0 | +0.00% |
0.27%
0.02%
Cap:
|
Volume (24h):