Get the Stockscreener App
27.60
0.52%
-0.145
Simplify Dbi Cta Managed Futures Index Etf Stock (SDMF) Price History
The historical daily chart and data for Simplify Dbi Cta Managed Futures Index Etf stock (SDMF), show that the latest closing stock price as of October 13, 2026, is $27.60.
- Simplify Dbi Cta Managed Futures Index Etf all-time high stock price is $28.47, occurred on February 25, 2026.
- The lowest Simplify Dbi Cta Managed Futures Index Etf stock price recorded was $24.44 on March 23, 2026. Since then, Simplify Dbi Cta Managed Futures Index Etf's stock price has risen over 12.94% to $27.60 now.
- The 52-week high stock price for SDMF is $28.47, representing a 3.15% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for SDMF is $24.44, indicating a -11.46% decrease from the current share price, occurred on March 23, 2026.
The table below shows more information about SDMF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2026 | $27.64 | $27.52 | $0.1274 | 1,565.0 | -0.52% |
| Oct 12, 2026 | $27.79 | $27.72 | $0.07 | 26,801.0 | +0.60% |
| Oct 09, 2026 | $27.68 | $27.53 | $0.145 | 3,035.0 | +0.66% |
| Oct 08, 2026 | $27.76 | $27.38 | $0.38 | 13,531.0 | -0.47% |
| Oct 07, 2026 | $27.74 | $27.48 | $0.265 | 9,738.0 | +0.21% |
| Oct 06, 2026 | $27.59 | $27.43 | $0.165 | 272,553.0 | -0.36% |
| Oct 05, 2026 | $27.72 | $27.55 | $0.17 | 10,688.0 | +0.47% |
| Oct 02, 2026 | $27.49 | $27.09 | $0.404 | 14,631.0 | +0.15% |
| Oct 01, 2026 | $27.41 | $27.10 | $0.31 | 11,878.0 | +1.97% |
| Sep 30, 2026 | $27.27 | $26.87 | $0.40 | 19,875.0 | -0.38% |
| Sep 29, 2026 | $27.14 | $26.94 | $0.195 | 18,655.0 | -0.13% |
| Sep 28, 2026 | $27.18 | $26.93 | $0.25 | 48,082.0 | +0.28% |
| Sep 25, 2026 | $27.09 | $26.91 | $0.175 | 9,233.0 | -1.25% |
| Sep 24, 2026 | $27.40 | $27.06 | $0.34 | 6,944.0 | +0.72% |
| Sep 23, 2026 | $27.11 | $26.76 | $0.35 | 10,180.0 | +1.90% |
| Sep 22, 2026 | $26.70 | $26.52 | $0.185 | 14,759.0 | -0.16% |
| Sep 21, 2026 | $26.84 | $26.54 | $0.2968 | 5,946.0 | -0.55% |
| Sep 18, 2026 | $26.85 | $26.73 | $0.12 | 3,859.0 | +0.45% |
| Sep 17, 2026 | $26.77 | $26.52 | $0.2533 | 23,401.0 | -0.04% |
| Sep 16, 2026 | $26.66 | $26.52 | $0.1352 | 2,838.0 | -0.46% |
| Sep 15, 2026 | $26.81 | $26.65 | $0.1599 | 5,178.0 | +0.87% |
Simplify Dbi Cta Managed Futures Index Etf Stock (SDMF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Simplify Dbi Cta Managed Futures Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SDMF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simplify Dbi Cta Managed Futures Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Simplify Dbi Cta Managed Futures Index Etf Stock (SDMF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $27.79 | $27.09 | $0.704 | 364,420.0 | +2.72% |
| Sep, 2026 | $27.40 | $25.87 | $1.53 | 358,883.0 | +3.67% |
| Aug, 2026 | $26.22 | $25.30 | $0.92 | 255,483.0 | +0.15% |
| Jul, 2026 | $26.75 | $25.20 | $1.55 | 654,939.0 | +0.98% |
| Jun, 2026 | $26.16 | $25.03 | $1.13 | 510,828.0 | -1.57% |
| May, 2026 | $26.05 | $25.17 | $0.881 | 709,070.0 | +1.28% |
| Apr, 2026 | $26.42 | $24.83 | $1.59 | 530,488.0 | +1.62% |
| Mar, 2026 | $28.21 | $24.44 | $3.77 | 306,170.0 | -2.92% |
| Feb, 2026 | $28.47 | $25.27 | $3.20 | 57,692.0 | +0.00% |
0.21%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):