Dark

CAS
Simplify China A Shares PLUS Income ETF
stock NYSE ETF

At Close

Sep 30, 2026 10:28:21 AM EDT

23.65USD-0.021%(0.00)4,580

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:06:30 AM EDT

23.25USD-1.691%(-0.40)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

23.39USD0.000%(+23.39)1

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	23.6500	23.6500	23.6500	23.6500	-0.421%	1,711	0.000%
2026-09-29	23.6100	23.7500	23.4700	23.7500	-5.941%	3,361	-0.421%
2026-09-24	25.2500	25.2500	25.2500	25.2500	-1.251%	3,065	-6.337%
2026-09-23	25.5700	25.5700	25.5700	25.5700	-2.330%	3,893	-7.509%
2026-09-22	26.1900	26.1900	26.1800	26.1800	+6.293%	3,507	-9.664%
2026-09-15	24.6600	24.6600	24.6300	24.6300	-3.939%	3,261	-3.979%
2026-09-08	25.6400	25.6400	25.6400	25.6400	-0.272%	1,680	-7.761%
2026-09-03	25.7100	25.7100	25.7100	25.7100	+4.597%	3,848	-8.012%
2026-07-29	24.5800	24.5800	24.5800	24.5800	-2.692%	1,628	-3.784%
2026-07-27	25.2600	25.2600	25.2600	25.2600	-6.062%	2,320	-6.374%
2026-07-15	26.8900	26.8900	26.8900	26.8900	-0.334%	3,216	-12.049%
2026-07-14	27.0300	27.0300	26.9800	26.9800	+2.391%	1,907	-12.342%
2026-07-13	26.3500	26.3500	26.3500	26.3500	-5.454%	3,763	-10.247%
2026-07-09	27.8700	27.8700	27.8700	27.8700	-0.959%	1,140	-15.142%
2026-06-26	28.1400	28.1400	28.1400	28.1400	-1.540%	3,075	-15.956%
2026-06-25	28.5200	28.5800	28.5200	28.5800	+1.061%	2,204	-17.250%
2026-06-24	28.3300	28.3300	28.2000	28.2800	+0.748%	12,508	-16.372%
2026-06-17	28.0700	28.0700	28.0700	28.0700	+0.899%	4,690	-15.746%
2026-05-15	27.8200	27.8200	27.8200	27.8200	-1.713%	569	-14.989%
2026-05-12	28.3050	28.3050	28.3050	28.3050	+7.460%	224	-16.446%
2026-03-10	26.3400	26.3400	26.3400	26.3400	-1.495%	550	-10.213%
2026-02-26	26.7398	26.7398	26.7398	26.7398	-0.150%	478	-11.555%
2026-02-20	26.7800	26.7800	26.7800	26.7800	+1.018%	784	-11.688%
2026-02-17	26.5100	26.5100	26.5100	26.5100	-0.376%	2,684	-10.788%
2026-02-10	26.6100	26.6100	26.6100	26.6100	+3.581%	865	-11.124%
2026-02-05	25.6900	25.6900	25.6900	25.6900	+1.493%	1,507	-7.941%
2026-01-02	25.3120	25.3120	25.3120	25.3120	+1.736%	1,512	-6.566%
2025-12-24	24.8800	24.8800	24.8800	24.8800	+1.842%	117	-4.944%
2025-12-23	24.2500	24.4300	24.2500	24.4300	-21.523%	4,798	-3.193%
2025-07-21	31.1300	31.1300	31.1300	31.1300	+4.114%	60	-24.028%
2025-07-16	29.9000	29.9000	29.9000	29.9000	+15.891%	26	-20.903%
2025-04-15	25.8000	25.8000	25.8000	25.8000	+155.699%	22	-8.333%
2022-06-07	10.0950	10.0950	10.0900	10.0900	-0.050%	200,519	+134.390%
2022-06-06	10.1000	10.1000	10.0950	10.0950	0.000%	248	+134.274%
2022-06-03	10.0950	10.0950	10.0950	10.0950	+0.050%	173	+134.274%
2022-06-02	10.0900	10.0900	10.0900	10.0900	-0.099%	451	+134.390%
2022-05-31	10.0950	10.1000	10.0900	10.1000	+0.050%	48,028	+134.158%
2022-05-27	10.0950	10.0950	10.0950	10.0950	+0.050%	600	+134.274%
2022-05-26	10.0950	10.0950	10.0900	10.0900	-0.050%	539	+134.390%
2022-05-25	10.0950	10.0950	10.0900	10.0950	+0.050%	107,441	+134.274%
2022-05-24	10.0950	10.0988	10.0900	10.0900	0.000%	287,871	+134.390%
2022-05-23	10.0901	10.1000	10.0900	10.0900	0.000%	21,725	+134.390%
2022-05-20	10.0900	10.0950	10.0900	10.0900	0.000%	3,919	+134.390%
2022-05-19	10.1000	10.1000	10.0900	10.0900	+0.598%	655,326	+134.390%
2022-05-18	10.0300	10.0400	10.0300	10.0300	0.000%	1,121	+135.793%
2022-05-17	10.0300	10.0400	10.0000	10.0300	0.000%	59,219	+135.793%
2022-05-16	10.0200	10.0300	10.0200	10.0300	0.000%	2,402	+135.793%
2022-05-13	10.0000	10.0300	10.0000	10.0300	+0.200%	12,360	+135.793%
2022-05-12	10.0200	10.0250	10.0000	10.0100	-0.100%	123,523	+136.264%
2022-05-11	10.0300	10.0300	10.0000	10.0200	-0.100%	28,770	+136.028%
2022-05-10	10.0400	10.0400	10.0300	10.0300	-0.100%	41,943	+135.793%
2022-05-09	10.0700	10.0700	10.0400	10.0400	-0.199%	21,853	+135.558%
2022-05-05	10.0700	10.0700	10.0600	10.0600	0.000%	29,354	+135.089%
2022-05-03	10.0600	10.0600	10.0600	10.0600	0.000%	615	+135.089%
2022-05-02	10.0700	10.0700	10.0600	10.0600	-0.099%	6,089	+135.089%
2022-04-29	10.0700	10.0700	10.0700	10.0700	0.000%	3,323	+134.856%
2022-04-28	10.0650	10.0742	10.0650	10.0700	+0.099%	15,002	+134.856%
2022-04-27	10.0600	10.0600	10.0600	10.0600	-0.099%	506	+135.089%
2022-04-26	10.0500	10.0700	10.0500	10.0700	+0.199%	2,106	+134.856%
2022-04-25	10.0400	10.0500	10.0400	10.0500	-0.298%	18,205	+135.323%
2022-04-22	10.0503	10.0800	10.0503	10.0800	0.000%	305	+134.623%
2022-04-21	10.0500	10.0800	10.0500	10.0800	+0.299%	1,102	+134.623%
2022-04-20	10.0500	10.0500	10.0500	10.0500	-0.099%	998	+135.323%
2022-04-19	10.0553	10.0600	10.0500	10.0600	-0.099%	2,366	+135.089%
2022-04-18	10.0700	10.0700	10.0700	10.0700	+0.050%	201	+134.856%
2022-04-14	10.0587	10.0700	10.0587	10.0650	+0.081%	951	+134.973%
2022-04-12	10.0569	10.0569	10.0569	10.0569	+0.069%	265	+135.162%
2022-04-11	10.0500	10.0500	10.0500	10.0500	-0.034%	331	+135.323%
2022-04-08	10.0534	10.0534	10.0534	10.0534	+0.034%	202	+135.244%
2022-04-06	10.0500	10.0500	10.0450	10.0500	-0.099%	17,361	+135.323%
2022-04-05	10.0350	10.0600	10.0350	10.0600	0.000%	1,551	+135.089%
2022-04-04	10.0600	10.0600	10.0600	10.0600	0.000%	504	+135.089%
2022-04-01	10.0300	10.0600	10.0300	10.0600	-0.198%	7,268	+135.089%
2022-03-31	10.0799	10.0800	10.0500	10.0800	+0.299%	5,243	+134.623%
2022-03-30	10.0650	10.0700	10.0500	10.0500	-0.199%	76,545	+135.323%
2022-03-29	10.0600	10.0750	10.0500	10.0700	+0.099%	335,729	+134.856%
2022-03-28	10.0531	10.0650	10.0531	10.0600	0.000%	11,963	+135.089%
2022-03-25	10.0500	10.0600	10.0500	10.0600	+0.199%	50,090	+135.089%
2022-03-24	10.0500	10.0500	10.0400	10.0400	-0.100%	91,845	+135.558%
2022-03-23	10.0400	10.0500	10.0400	10.0500	+0.100%	50,223	+135.323%
2022-03-22	10.0400	10.0400	10.0400	10.0400	0.000%	2,006	+135.558%
2022-03-21	10.0400	10.0500	10.0400	10.0400	-0.100%	1,434	+135.558%
2022-03-18	10.0500	10.0500	10.0500	10.0500	+0.100%	931	+135.323%
2022-03-17	10.0400	10.0400	10.0400	10.0400	+0.100%	10,980	+135.558%
2022-03-16	10.0300	10.0400	10.0300	10.0300	-0.100%	155,001	+135.793%
2022-03-15	10.0300	10.0450	10.0300	10.0400	+0.100%	20,007	+135.558%
2022-03-14	10.0380	10.0465	10.0300	10.0300	-0.199%	9,237	+135.793%
2022-03-11	10.0400	10.0500	10.0400	10.0500	+0.155%	1,926	+135.323%
2022-03-10	10.0344	10.0344	10.0344	10.0344	+0.044%	814	+135.689%
2022-03-09	10.0350	10.0350	10.0300	10.0300	-0.100%	306	+135.793%
2022-03-08	10.0400	10.0400	10.0400	10.0400	+0.100%	2,441	+135.558%
2022-03-07	10.0400	10.0400	10.0300	10.0300	-0.040%	4,441	+135.793%
2022-03-04	10.0400	10.0400	10.0340	10.0340	-0.060%	2,567	+135.699%
2022-03-03	10.0350	10.0400	10.0300	10.0400	0.000%	24,207	+135.558%
2022-03-02	10.0400	10.0400	10.0300	10.0400	-0.050%	42,401	+135.558%
2022-03-01	10.0400	10.0450	10.0300	10.0450	+0.050%	10,344	+135.441%
2022-02-28	10.0300	10.0400	10.0201	10.0400	+0.100%	6,079	+135.558%
2022-02-25	10.0255	10.0400	10.0200	10.0300	0.000%	3,285	+135.793%
2022-02-24	10.0100	10.0300	10.0100	10.0300	+0.100%	122,181	+135.793%
2022-02-23	10.0200	10.0200	10.0200	10.0200	-0.100%	420	+136.028%
2022-02-22	10.0300	10.0300	10.0200	10.0300	+0.100%	311,512	+135.793%
2022-02-18	10.0300	10.0300	10.0200	10.0200	0.000%	17,777	+136.028%
2022-02-17	10.0200	10.0300	10.0100	10.0200	-0.100%	11,590	+136.028%
2022-02-16	10.0200	10.0300	10.0200	10.0300	+0.100%	10,222	+135.793%
2022-02-15	10.0200	10.0200	10.0200	10.0200	+0.050%	9,387	+136.028%
2022-02-14	10.0100	10.0200	10.0100	10.0150	+0.050%	9,129	+136.146%
2022-02-10	10.0050	10.0200	10.0000	10.0100	+0.100%	1,994	+136.264%
2022-02-09	9.9900	10.0050	9.9900	10.0000	+0.100%	86,752	+136.500%
2022-02-08	9.9900	9.9950	9.9900	9.9900	-0.100%	147,834	+136.737%
2022-02-07	9.9900	10.0100	9.9900	10.0000	0.000%	370,118	+136.500%
2022-02-04	10.0000	10.0200	10.0000	10.0000	0.000%	140,230	+136.500%
2022-02-03	10.0000	10.0000	9.9999	10.0000	0.000%	371,123	+136.500%
2022-02-02	10.0000	10.0000	9.9900	10.0000	+0.100%	49,265	+136.500%
2022-02-01	10.0100	10.0100	9.9900	9.9900	-0.050%	224,541	+136.737%
2022-01-31	10.0000	10.0000	9.9900	9.9950	0.000%	224,437	+136.618%
2022-01-28	9.9900	10.0000	9.9900	9.9950	+0.150%	14,750	+136.618%
2022-01-27	9.9800	9.9900	9.9800	9.9800	-0.100%	7,463	+136.974%
2022-01-26	10.0000	10.0000	9.9900	9.9900	-0.100%	14,143	+136.737%
2022-01-25	9.9900	10.0000	9.9800	10.0000	+0.100%	464,266	+136.500%
2022-01-24	9.9801	10.0000	9.9800	9.9900	+0.100%	505,713	+136.737%
2022-01-21	9.9500	9.9802	9.9500	9.9800	-0.100%	5,250	+136.974%
2022-01-20	9.9700	9.9900	9.9700	9.9900	+0.201%	14,077	+136.737%
2022-01-19	9.9866	9.9900	9.9700	9.9700	-0.100%	13,582	+137.212%
2022-01-18	9.9900	9.9900	9.9800	9.9800	0.000%	3,650	+136.974%
2022-01-14	9.9700	9.9800	9.9700	9.9800	+0.100%	10,838	+136.974%
2022-01-11	9.9700	9.9700	9.9700	9.9700	+0.100%	7,227	+137.212%
2022-01-10	9.9600	9.9601	9.9600	9.9600	0.000%	18,585	+137.450%
2022-01-07	9.9700	9.9700	9.9550	9.9600	0.000%	57,808	+137.450%
2022-01-06	9.9600	9.9600	9.9600	9.9600	+0.164%	676	+137.450%
2022-01-05	9.9599	9.9599	9.9301	9.9437	-0.063%	8,712	+137.839%
2022-01-04	9.9500	9.9500	9.9200	9.9500	+0.302%	10,650	+137.688%
2022-01-03	9.9500	9.9600	9.9200	9.9200	-0.201%	99,227	+138.407%
2021-12-31	9.9500	9.9500	9.9400	9.9400	-0.201%	2,515	+137.928%
2021-12-30	9.9800	9.9800	9.9600	9.9600	+0.201%	7,005	+137.450%
2021-12-29	9.9490	9.9490	9.9400	9.9400	0.000%	1,748	+137.928%
2021-12-28	9.9500	9.9500	9.9400	9.9400	0.000%	392	+137.928%
2021-12-27	9.9500	9.9500	9.9400	9.9400	-0.301%	17,623	+137.928%
2021-12-23	9.9550	9.9700	9.9400	9.9700	+0.302%	267,909	+137.212%
2021-12-22	9.9400	9.9400	9.9400	9.9400	-0.101%	1,154	+137.928%
2021-12-16	9.9500	9.9500	9.9350	9.9500	-0.100%	22,390	+137.688%
2021-12-15	9.9601	9.9601	9.9600	9.9600	-0.001%	5,111	+137.450%
2021-12-13	9.9600	9.9602	9.9600	9.9601	+0.001%	3,580	+137.447%
2021-12-10	9.9600	9.9600	9.9600	9.9600	0.000%	1,938	+137.450%
2021-12-09	9.9800	9.9800	9.9600	9.9600	-0.300%	2,897	+137.450%
2021-12-08	9.9600	9.9900	9.9600	9.9900	+0.201%	69,723	+136.737%
2021-12-07	9.9800	9.9800	9.9700	9.9700	-0.100%	400,000	+137.212%
2021-12-06	9.9650	9.9900	9.9650	9.9800	-0.100%	5,924	+136.974%
2021-12-03	9.9601	9.9900	9.9601	9.9900	+0.100%	245	+136.737%
2021-12-02	9.9700	9.9800	9.9700	9.9800	-0.100%	20,266	+136.974%
2021-12-01	9.9900	9.9900	9.9900	9.9900	+0.050%	4,426	+136.737%
2021-11-30	10.0000	10.0000	9.9850	9.9850	+0.050%	1,145	+136.855%
2021-11-29	9.9700	9.9800	9.9700	9.9800	0.000%	866	+136.974%
2021-11-26	9.9800	9.9800	9.9800	9.9800	0.000%	308	+136.974%
2021-11-24	9.9800	9.9800	9.9800	9.9800	-0.200%	11,087	+136.974%
2021-11-23	10.0000	10.0000	9.9600	10.0000	+0.100%	16,457	+136.500%
2021-11-22	9.9800	9.9900	9.9793	9.9900	+0.301%	2,354	+136.737%
2021-11-19	9.9800	9.9800	9.9600	9.9600	-0.100%	1,857	+137.450%
2021-11-17	9.9600	9.9700	9.9600	9.9700	0.000%	614	+137.212%
2021-11-16	9.9800	9.9800	9.9700	9.9700	+0.099%	449	+137.212%
2021-11-15	9.9601	9.9601	9.9601	9.9601	-0.099%	136	+137.447%
2021-11-12	9.9700	9.9700	9.9700	9.9700	0.000%	130,756	+137.212%
2021-11-11	9.9700	9.9700	9.9700	9.9700	0.000%	100	+137.212%
2021-11-10	9.9600	9.9700	9.9500	9.9700	+0.100%	2,203	+137.212%
2021-11-09	9.9700	9.9700	9.9600	9.9600	-0.100%	383	+137.450%
2021-11-08	9.9700	9.9700	9.9700	9.9700	0.000%	123	+137.212%
2021-11-05	9.9700	9.9800	9.9700	9.9700	+0.050%	14,472	+137.212%
2021-11-04	9.9600	9.9700	9.9500	9.9650	-0.050%	15,343	+137.331%
2021-11-03	9.9700	9.9700	9.9700	9.9700	-0.200%	201	+137.212%
2021-11-02	9.9601	9.9900	9.9601	9.9900	+0.100%	825	+136.737%
2021-11-01	9.9800	9.9800	9.9800	9.9800	+0.100%	411	+136.974%
2021-10-29	9.9600	9.9700	9.9600	9.9700	+0.100%	134,168	+137.212%
2021-10-28	9.9600	9.9600	9.9600	9.9600	+0.101%	10,051	+137.450%
2021-10-27	9.9300	9.9500	9.9300	9.9500	-0.301%	809	+137.688%
2021-10-26	9.9500	9.9800	9.9500	9.9800	+0.402%	601,718	+136.974%
2021-10-25	9.9400	9.9600	9.9400	9.9400	+0.101%	38,997	+137.928%
2021-10-21	9.9400	9.9400	9.9300	9.9300	+0.183%	20,048	+138.167%
2021-10-20	9.9500	9.9500	9.8900	9.9119	-0.583%	207,794	+138.602%
2021-10-19	9.9778	9.9778	9.9600	9.9700	0.000%	106,833	+137.212%
2021-10-18	9.9400	9.9700	9.9400	9.9700	-0.100%	5,690	+137.212%
2021-10-15	9.9500	9.9800	9.9500	9.9800	+0.302%	21,533	+136.974%
2021-10-13	9.9200	9.9500	9.9200	9.9500	0.000%	1,434	+137.688%
2021-10-11	9.9300	9.9500	9.9100	9.9500	-0.100%	17,817	+137.688%
2021-10-08	9.9100	9.9600	9.9100	9.9600	-0.200%	609	+137.450%
2021-10-07	9.9200	9.9800	9.9200	9.9800	+0.201%	2,837	+136.974%
2021-10-06	9.9500	9.9900	9.9500	9.9600	+0.302%	23,283	+137.450%
2021-10-05	9.9100	9.9800	9.9000	9.9300	-0.601%	40,394	+138.167%
2021-10-04	9.9400	9.9900	9.9400	9.9900	+0.267%	15,391	+136.737%
2021-10-01	9.9500	9.9634	9.9500	9.9634	-0.166%	1,801	+137.369%
2021-09-29	9.9400	9.9800	9.9400	9.9800	+0.402%	2,239	+136.974%
2021-09-27	9.8700	9.9400	9.8700	9.9400	+0.685%	5,294	+137.928%
2021-09-24	9.8724	9.8724	9.8724	9.8724	+0.024%	198	+139.557%
2021-09-23	9.9100	9.9600	9.8700	9.8700	-1.003%	1,655	+139.615%
2021-09-22	9.9400	9.9700	9.9400	9.9700	+0.302%	3,011	+137.212%
2021-09-21	9.9700	9.9700	9.9210	9.9400	-0.301%	337	+137.928%
2021-09-20	9.9300	9.9800	9.9300	9.9700	+0.403%	12,416	+137.212%
2021-09-16	9.9300	9.9300	9.9300	9.9300	0.000%	250	+138.167%
2021-09-15	9.9600	9.9600	9.9300	9.9300	0.000%	212	+138.167%
2021-09-14	9.9100	9.9900	9.9100	9.9300	+0.202%	52,806	+138.167%
2021-09-13	9.8700	9.9100	9.8700	9.9100	-0.101%	2,883	+138.648%
2021-09-10	9.8700	9.9200	9.8700	9.9200	+0.813%	2,095	+138.407%
2021-09-09	9.9200	9.9200	9.8200	9.8400	-0.406%	147,690	+140.346%
2021-09-08	9.9200	9.9200	9.8801	9.8801	+0.102%	732	+139.370%
2021-09-07	9.8700	9.8700	9.8700	9.8700	-0.303%	128	+139.615%
2021-09-03	9.9000	9.9000	9.9000	9.9000	+0.101%	304	+138.889%
2021-09-02	9.8800	9.8900	9.8701	9.8900	+0.101%	4,152	+139.130%
2021-09-01	9.8800	9.8800	9.8800	9.8800	0.000%	122	+139.372%
2021-08-31	9.8800	9.8900	9.8650	9.8800	-0.101%	166,740	+139.372%
2021-08-30	9.8800	9.8900	9.8800	9.8900	0.000%	1,261	+139.130%
2021-08-26	9.8900	9.8900	9.8800	9.8900	+0.101%	5,147	+139.130%
2021-08-25	9.8400	9.8800	9.8400	9.8800	0.000%	501	+139.372%
2021-08-24	9.8600	9.8800	9.8500	9.8800	+0.101%	106,769	+139.372%
2021-08-23	9.8500	9.8700	9.8250	9.8700	+0.305%	3,995	+139.615%
2021-08-19	9.8032	9.8600	9.8032	9.8400	-0.102%	3,922	+140.346%
2021-08-18	9.8200	9.8500	9.8200	9.8500	+0.203%	2,598	+140.102%
2021-08-17	9.8700	9.8700	9.8000	9.8300	-0.405%	3,245	+140.590%
2021-08-13	9.8500	9.8700	9.8500	9.8700	0.000%	976	+139.615%
2021-08-12	9.8800	9.8800	9.8700	9.8700	-0.101%	25,823	+139.615%
2021-08-11	9.9200	9.9200	9.8700	9.8800	-0.303%	3,367	+139.372%
2021-08-10	9.8700	9.9100	9.8700	9.9100	0.000%	11,621	+138.648%
2021-08-09	9.8743	9.9100	9.8700	9.9100	+0.202%	2,097	+138.648%
2021-08-06	9.8600	9.9100	9.8600	9.8900	0.000%	2,880	+139.130%
2021-08-05	9.9700	9.9700	9.8900	9.8900	0.000%	141,153	+139.130%
2021-08-04	9.9000	9.9000	9.8900	9.8900	0.000%	598,369	+139.130%
2021-08-03	9.8900	9.8950	9.8900	9.8900	0.000%	5,684	+139.130%
2021-08-02	9.9100	9.9100	9.8900	9.8900	-0.101%	533,493	+139.130%
2021-07-30	9.8700	9.9000	9.8700	9.9000	+0.101%	132,034	+138.889%
2021-07-29	9.8773	9.8900	9.8773	9.8900	+0.203%	388	+139.130%
2021-07-28	9.8900	9.8900	9.8700	9.8700	-0.202%	589,329	+139.615%
2021-07-27	9.8800	9.8900	9.8800	9.8900	0.000%	1,398	+139.130%
2021-07-26	9.9200	9.9200	9.8800	9.8900	-0.010%	19,962	+139.130%
2021-07-23	9.8800	9.8910	9.8700	9.8910	+0.111%	34,243	+139.106%
2021-07-22	9.8800	9.8900	9.8800	9.8800	+0.101%	42,041	+139.372%
2021-07-21	9.8900	9.9000	9.8700	9.8700	-0.202%	58,832	+139.615%
2021-07-20	9.8800	9.8900	9.8800	9.8900	+0.203%	500	+139.130%
2021-07-19	9.9600	9.9600	9.8700	9.8700	-0.404%	9,993	+139.615%
2021-07-16	9.9000	9.9100	9.9000	9.9100	+0.202%	217	+138.648%
2021-07-15	9.9100	9.9100	9.8900	9.8900	+0.152%	421	+139.130%
2021-07-14	9.8800	9.9150	9.8700	9.8750	-0.051%	77,659	+139.494%
2021-07-13	9.8700	9.9000	9.8700	9.8800	-0.504%	903	+139.372%
2021-07-12	9.9300	9.9300	9.9050	9.9300	+0.303%	655	+138.167%
2021-07-09	9.8800	9.9275	9.8800	9.9000	+0.202%	24,999	+138.889%
2021-07-08	9.8800	9.9200	9.8800	9.8800	0.000%	3,780	+139.372%
2021-07-07	9.9050	9.9060	9.8800	9.8800	-0.202%	12,161	+139.372%
2021-07-06	9.9300	9.9300	9.9000	9.9000	+0.202%	520	+138.889%
2021-07-02	9.8700	9.8800	9.8700	9.8800	0.000%	4,191	+139.372%
2021-07-01	9.8800	9.9000	9.8800	9.8800	0.000%	19,669	+139.372%
2021-06-30	9.8800	9.8870	9.8800	9.8800	+0.051%	811	+139.372%
2021-06-29	9.8910	9.8910	9.8700	9.8750	+0.051%	9,318	+139.494%
2021-06-28	9.8800	9.8979	9.8700	9.8700	-0.101%	21,703	+139.615%
2021-06-24	9.8800	9.8800	9.8800	9.8800	-0.101%	2,702	+139.372%
2021-06-23	9.8800	9.9000	9.8800	9.8900	+0.101%	5,357	+139.130%
2021-06-22	9.8800	9.9000	9.8800	9.8800	-0.101%	19,300	+139.372%
2021-06-21	9.8801	9.8900	9.8800	9.8900	+0.011%	11,942	+139.130%
2021-06-18	9.9050	9.9050	9.8889	9.8889	-0.112%	2,395	+139.157%
2021-06-17	9.8800	9.9000	9.8800	9.9000	+0.202%	18,809	+138.889%
2021-06-16	9.8800	9.8800	9.8800	9.8800	0.000%	1,103	+139.372%
2021-06-15	9.8982	9.8982	9.8800	9.8800	-0.101%	1,278	+139.372%
2021-06-14	9.9000	9.9100	9.8700	9.8900	+0.203%	12,938	+139.130%
2021-06-11	9.8700	9.8700	9.8700	9.8700	0.000%	344	+139.615%
2021-06-10	9.9233	9.9233	9.8700	9.8700	-0.303%	1,602	+139.615%
2021-06-09	9.9000	9.9300	9.8900	9.9000	0.000%	26,870	+138.889%
2021-06-08	9.8800	9.9000	9.8700	9.9000	0.000%	48,701	+138.889%
2021-06-07	9.8900	9.9000	9.8900	9.9000	+0.304%	2,386	+138.889%
2021-06-04	9.8700	9.8700	9.8700	9.8700	0.000%	283	+139.615%
2021-06-03	9.8600	9.8700	9.8600	9.8700	+0.101%	4,739	+139.615%
2021-06-02	9.8955	9.8955	9.8600	9.8600	0.000%	3,943	+139.858%
2021-06-01	9.8908	9.8999	9.8500	9.8600	+0.203%	10,256	+139.858%
2021-05-28	9.8200	9.8500	9.8200	9.8400	+0.204%	2,335	+140.346%
2021-05-27	9.8200	9.8500	9.8200	9.8200	0.000%	19,397	+140.835%
2021-05-26	9.8500	9.8500	9.8200	9.8200	-0.305%	13,557	+140.835%
2021-05-25	9.8300	9.8500	9.8250	9.8500	+0.408%	4,619	+140.102%
2021-05-24	9.8100	9.8300	9.8050	9.8100	-0.336%	14,024	+141.081%
2021-05-21	9.8100	9.8500	9.8100	9.8431	+0.337%	5,681	+140.270%
2021-05-20	9.8700	9.8700	9.8100	9.8100	-0.608%	21,045	+141.081%
2021-05-18	9.8700	9.8700	9.8700	9.8700	+0.356%	426	+139.615%
2021-05-17	9.8733	9.8733	9.8350	9.8350	-0.254%	5,486	+140.468%
2021-05-14	9.8900	9.8900	9.8600	9.8600	-0.202%	1,702	+139.858%
2021-05-13	9.8700	9.9000	9.8500	9.8800	+0.101%	33,176	+139.372%
2021-05-12	9.8600	9.8800	9.8500	9.8700	-0.024%	3,613	+139.615%
2021-05-11	9.8700	9.9000	9.8700	9.8724	-0.055%	32,160	+139.557%
2021-05-10	9.9000	9.9005	9.8778	9.8778	-0.425%	32,446	+139.426%
2021-05-07	9.9400	9.9400	9.9000	9.9200	+0.202%	11,822	+138.407%
2021-05-06	9.9100	9.9100	9.9000	9.9000	0.000%	27,934	+138.889%
2021-05-05	9.9000	9.9500	9.9000	9.9000	-0.503%	6,860	+138.889%
2021-05-04	9.9000	9.9500	9.8800	9.9500	+0.302%	28,373	+137.688%
2021-05-03	9.9700	9.9800	9.9000	9.9200	-0.402%	13,229	+138.407%
2021-04-30	9.9600	9.9600	9.9600	9.9600	-1.386%	244	+137.450%
2021-04-29	9.9900	10.1000	9.9300	10.1000	+1.000%	10,475	+134.158%
2021-04-28	9.9500	10.0000	9.9500	10.0000	+0.100%	78,870	+136.500%
2021-04-27	10.0600	10.0600	9.9400	9.9900	+0.503%	10,936	+136.737%
2021-04-26	9.9000	9.9400	9.9000	9.9400	+0.303%	1,967	+137.928%
2021-04-23	9.9874	9.9874	9.9100	9.9100	0.000%	187,939	+138.648%
2021-04-22	9.9100	9.9200	9.9000	9.9100	-0.402%	2,431	+138.648%
2021-04-21	9.9000	9.9500	9.9000	9.9500	+0.302%	10,633	+137.688%
2021-04-20	9.9300	9.9350	9.9200	9.9200	-0.101%	11,179	+138.407%
2021-04-19	9.9600	9.9850	9.9300	9.9300	-0.201%	6,540	+138.167%
2021-04-16	9.9600	9.9850	9.9500	9.9500	-0.100%	7,097	+137.688%
2021-04-15	9.9800	9.9800	9.9600	9.9600	-0.896%	3,103	+137.450%
2021-04-14	9.9800	10.0500	9.9600	10.0500	+0.400%	5,622	+135.323%
2021-04-13	9.9600	10.0100	9.9500	10.0100	+0.502%	1,033	+136.264%
2021-04-12	9.9410	9.9600	9.9410	9.9600	-0.500%	204	+137.450%
2021-04-09	9.9500	10.0100	9.9500	10.0100	+0.401%	33,706	+136.264%
2021-04-08	9.9500	10.0000	9.9500	9.9700	-0.100%	1,341	+137.212%
2021-04-07	9.9000	9.9800	9.9000	9.9800	+0.302%	6,661	+136.974%
2021-04-06	9.9700	9.9700	9.9500	9.9500	-0.100%	600	+137.688%
2021-04-05	9.9000	9.9600	9.9000	9.9600	+0.912%	1,600	+137.450%
2021-04-01	9.8900	9.9199	9.8700	9.8700	+0.203%	10,880	+139.615%
2021-03-30	9.8900	9.8900	9.8500	9.8500	0.000%	1,820	+140.102%
2021-03-29	9.8500	9.8600	9.8400	9.8500	-0.304%	37,130	+140.102%
2021-03-26	9.8400	9.9100	9.8200	9.8800	+0.611%	4,933	+139.372%
2021-03-25	9.8800	9.8800	9.7200	9.8200	-0.305%	64,471	+140.835%
2021-03-24	9.8600	9.8800	9.8310	9.8500	-0.101%	42,260	+140.102%
2021-03-23	9.9900	9.9900	9.8600	9.8600	-0.605%	61,700	+139.858%
2021-03-22	9.9100	9.9500	9.9000	9.9200	-0.302%	6,517	+138.407%
2021-03-19	9.9400	9.9700	9.9004	9.9500	+0.404%	4,714	+137.688%
2021-03-18	9.9300	9.9400	9.9000	9.9100	+0.101%	209,920	+138.648%
2021-03-17	9.9000	9.9200	9.8900	9.9000	-0.503%	43,514	+138.889%
2021-03-16	9.9300	9.9800	9.9000	9.9500	-0.100%	5,036	+137.688%
2021-03-15	9.9700	9.9700	9.9600	9.9600	0.000%	3,953	+137.450%
2021-03-12	10.0100	10.0100	9.9600	9.9600	0.000%	6,177	+137.450%
2021-03-11	10.0000	10.0504	9.9600	9.9600	0.000%	104,391	+137.450%
2021-03-10	10.0000	10.0200	9.9500	9.9600	-0.400%	145,039	+137.450%
2021-03-09	9.9700	10.0400	9.9591	10.0000	+1.010%	22,379	+136.500%
2021-03-08	9.9450	9.9450	9.9000	9.9000	-0.101%	79,800	+138.889%
2021-03-05	9.9950	10.0400	9.8500	9.9100	-0.402%	106,050	+138.648%
2021-03-04	9.9500	10.0500	9.9500	9.9500	-0.699%	79,614	+137.688%
2021-03-03	10.0100	10.0700	9.9200	10.0200	-0.100%	52,610	+136.028%
2021-03-02	10.1400	10.1400	9.9700	10.0300	-1.667%	72,132	+135.793%
2021-03-01	10.2300	10.3300	10.1700	10.2000	-0.488%	37,681	+131.863%
2021-02-26	10.1300	10.2700	10.1300	10.2500	+0.294%	209,043	+130.732%
2021-02-25	10.2500	10.2800	10.2000	10.2200	-0.969%	27,679	+131.409%
2021-02-24	10.3000	10.4300	10.3000	10.3200	0.000%	27,050	+129.167%
2021-02-23	10.3500	10.4000	10.1500	10.3200	-0.817%	58,193	+129.167%
2021-02-22	10.4300	10.4500	10.3500	10.4050	-0.240%	99,034	+127.295%
2021-02-19	10.4500	10.4500	10.3500	10.4300	-0.191%	118,622	+126.750%
2021-02-18	10.3900	10.4500	10.3500	10.4500	+0.966%	17,132	+126.316%
2021-02-17	10.3799	10.4500	10.3500	10.3500	-0.385%	131,230	+128.502%
2021-02-16	10.3000	10.4000	10.3000	10.3900	+0.193%	55,506	+127.623%
2021-02-12	10.3101	10.4200	10.3101	10.3700	0.000%	89,930	+128.062%
2021-02-11	10.3500	10.4000	10.3500	10.3700	+0.193%	20,398	+128.062%
2021-02-10	10.4300	10.4300	10.3000	10.3500	-0.481%	22,790	+128.502%
2021-02-09	10.4300	10.4300	10.3000	10.4000	-0.288%	29,175	+127.404%
2021-02-08	10.3300	10.4400	10.2200	10.4300	+0.288%	113,669	+126.750%
2021-02-05	10.2800	10.4200	10.2500	10.4000	+0.775%	54,503	+127.404%
2021-02-04	10.3500	10.3820	10.3000	10.3200	-0.193%	34,873	+129.167%
2021-02-03	10.2000	10.3400	10.1700	10.3400	+1.075%	71,024	+128.723%
2021-02-02	10.2300	10.2600	10.1900	10.2300	+0.393%	91,961	+131.183%
2021-02-01	10.1500	10.2500	10.1400	10.1900	+1.393%	123,941	+132.090%
2021-01-29	10.0700	10.1200	10.0500	10.0500	-0.495%	29,418	+135.323%
2021-01-28	10.1500	10.1500	10.0500	10.1000	+0.198%	240,507	+134.158%
2021-01-27	10.1000	10.1900	10.0800	10.0800	-0.982%	199,782	+134.623%
2021-01-26	10.3200	10.3200	10.1100	10.1800	-1.737%	162,702	+132.318%
2021-01-25	10.3000	10.4070	10.2500	10.3600	+0.975%	206,814	+128.282%
2021-01-22	10.1500	10.2700	10.1300	10.2600	+0.588%	106,978	+130.507%
2021-01-21	10.2500	10.2500	10.1300	10.2000	+0.246%	40,968	+131.863%
2021-01-20	10.1500	10.2000	10.1500	10.1750	+0.246%	41,064	+132.432%
2021-01-19	10.2400	10.2400	10.1100	10.1500	0.000%	89,439	+133.005%
2021-01-15	10.0600	10.4000	10.0600	10.1500	0.000%	220,551	+133.005%

.dark-mode .Wl50Pv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wl50Pv{ color: #333333; background-color: white; border: 2px solid #333333; }CASSimplify China A Shares PLUS Income ETFstock NYSE ETF

CAS
Simplify China A Shares PLUS Income ETF
stock NYSE ETF