Get the Stockscreener App
27.63
0.22%
0.0201
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 22, 2025, is $27.63.
- Simplify Managed Futures Strategy Etf all-time high stock price is $30.21, occurred on February 19, 2025.
- 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 19.10% to $27.63 now.
- The 52-week high stock price for CTA is $30.21, representing a 9.35% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for CTA is $25.66, indicating a -7.13% decrease from the current share price, occurred on August 01, 2024.
- The closing price of Simplify Managed Futures Strategy Etf (CTA) stock in the beginning of 2024 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 22, 2025 | $27.72 | $27.54 | $0.1818 | 134,722.0 | +0.07% |
| May 21, 2025 | $27.72 | $27.47 | $0.246 | 295,851.0 | +0.07% |
| May 20, 2025 | $27.69 | $27.49 | $0.2048 | 523,531.0 | -0.43% |
| May 19, 2025 | $27.84 | $27.59 | $0.2467 | 620,201.0 | +0.73% |
| May 16, 2025 | $27.60 | $27.34 | $0.2615 | 336,174.0 | +0.44% |
| May 15, 2025 | $27.53 | $27.28 | $0.25 | 1,240,803.0 | -0.83% |
| May 14, 2025 | $27.87 | $27.57 | $0.2991 | 334,111.0 | -0.83% |
| May 13, 2025 | $27.87 | $27.69 | $0.1772 | 592,687.0 | +0.65% |
| May 12, 2025 | $27.69 | $27.50 | $0.19 | 580,230.0 | -0.14% |
| May 09, 2025 | $27.76 | $27.61 | $0.15 | 257,995.0 | +0.69% |
| May 08, 2025 | $27.66 | $27.51 | $0.1528 | 233,383.0 | -0.47% |
| May 07, 2025 | $27.71 | $27.52 | $0.1899 | 200,729.0 | -0.32% |
| May 06, 2025 | $27.76 | $27.52 | $0.24 | 334,392.0 | +1.35% |
| May 05, 2025 | $27.41 | $27.22 | $0.19 | 398,077.0 | +0.22% |
| May 02, 2025 | $27.57 | $27.25 | $0.32 | 542,055.0 | -1.48% |
| May 01, 2025 | $28.05 | $27.62 | $0.4299 | 878,814.0 | -1.21% |
| Apr 30, 2025 | $28.20 | $28.02 | $0.185 | 342,998.0 | -0.57% |
| Apr 29, 2025 | $28.24 | $28.09 | $0.1459 | 517,133.0 | -0.11% |
| Apr 28, 2025 | $28.35 | $28.14 | $0.205 | 225,473.0 | -0.18% |
| Apr 25, 2025 | $28.37 | $28.22 | $0.15 | 338,803.0 | +0.11% |
| Apr 24, 2025 | $28.29 | $28.04 | $0.2499 | 725,648.0 | +1.36% |
| Apr 23, 2025 | $28.19 | $27.81 | $0.3773 | 349,876.0 | -0.89% |
| Apr 22, 2025 | $28.25 | $28.07 | $0.1817 | 518,002.0 | +0.14% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $28.05 | $27.22 | $0.83 | 7,503,755.0 | -1.53% |
| Apr, 2025 | $29.90 | $27.37 | $2.53 | 16,450,411.0 | -5.20% |
| Mar, 2025 | $30.12 | $28.69 | $1.43 | 12,077,974.0 | +3.03% |
| Feb, 2025 | $30.21 | $28.49 | $1.72 | 11,480,157.0 | +0.81% |
| Jan, 2025 | $29.06 | $27.60 | $1.46 | 12,424,939.0 | +2.19% |
Simplify Managed Futures Strategy Etf Stock (CTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.17 | $27.07 | $2.10 | 7,101,426.0 | -0.11% |
| Nov, 2024 | $28.16 | $26.10 | $2.06 | 3,548,732.0 | +3.93% |
| Oct, 2024 | $27.45 | $25.69 | $1.76 | 2,981,548.0 | +2.88% |
| Sep, 2024 | $26.60 | $25.77 | $0.835 | 2,238,485.0 | -0.19% |
| Aug, 2024 | $26.64 | $25.66 | $0.9769 | 2,623,454.0 | +0.97% |
| Jul, 2024 | $27.13 | $25.66 | $1.46 | 3,965,118.0 | -4.16% |
| Jun, 2024 | $27.48 | $26.30 | $1.18 | 2,179,913.0 | -1.39% |
| May, 2024 | $28.33 | $26.90 | $1.43 | 1,663,712.0 | -0.33% |
| 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% |
0.32%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):