Get the Stockscreener App
29.03
0.07%
-0.021
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 February 07, 2025, is $29.03.
- 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 25.13% to $29.03 now.
- The 52-week high stock price for CTA is $29.53, representing a 1.72% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for CTA is $24.31, indicating a -16.27% decrease from the current share price, occurred on February 08, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $29.17 | $28.94 | $0.2299 | 197,792.0 | -0.09% |
| Feb 06, 2025 | $29.05 | $28.80 | $0.25 | 1,252,454.0 | +0.10% |
| Feb 05, 2025 | $29.05 | $28.82 | $0.23 | 700,725.0 | +0.83% |
| Feb 04, 2025 | $29.00 | $28.74 | $0.26 | 452,287.0 | +0.10% |
| Feb 03, 2025 | $28.86 | $28.49 | $0.3689 | 682,748.0 | +0.88% |
| Jan 31, 2025 | $28.68 | $28.40 | $0.2785 | 770,140.0 | -0.21% |
| Jan 30, 2025 | $28.78 | $28.52 | $0.2603 | 867,645.0 | -0.63% |
| Jan 29, 2025 | $28.80 | $28.58 | $0.2222 | 525,142.0 | +0.91% |
| Jan 28, 2025 | $28.61 | $28.30 | $0.305 | 250,118.0 | +0.32% |
| Jan 27, 2025 | $28.66 | $28.21 | $0.45 | 823,538.0 | -1.70% |
| Jan 24, 2025 | $28.96 | $28.77 | $0.1919 | 465,853.0 | -0.24% |
| Jan 23, 2025 | $29.06 | $28.86 | $0.201 | 690,925.0 | +0.03% |
| Jan 22, 2025 | $28.94 | $28.68 | $0.2625 | 345,857.0 | +0.91% |
| Jan 21, 2025 | $28.74 | $28.53 | $0.2099 | 566,289.0 | -0.03% |
| Jan 17, 2025 | $28.86 | $28.50 | $0.36 | 526,466.0 | -0.73% |
| Jan 16, 2025 | $28.91 | $28.52 | $0.39 | 455,018.0 | -0.52% |
| Jan 15, 2025 | $29.06 | $28.72 | $0.34 | 1,222,099.0 | +1.04% |
| Jan 14, 2025 | $28.79 | $28.55 | $0.24 | 434,489.0 | +0.17% |
| Jan 13, 2025 | $28.79 | $28.56 | $0.2327 | 960,263.0 | +1.23% |
| Jan 10, 2025 | $28.48 | $28.23 | $0.25 | 859,561.0 | +1.94% |
| Jan 08, 2025 | $27.87 | $27.60 | $0.27 | 500,709.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $29.17 | $28.49 | $0.6788 | 3,286,006.0 | +1.83% |
| 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% |
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):