Dark

CAS
Simplify China A Shares PLUS Income ETF
stock NYSE ETF

At Close

Jul 29, 2026 2:56:29 PM EDT

24.58USD0.000%(+24.58)2,736

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

24.43USD-0.600%(-0.15)2

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	24.5800	24.5800	24.5800	24.5800	-2.692%	1,628	0.000%
2026-07-27	25.2600	25.2600	25.2600	25.2600	-6.062%	2,320	-2.692%
2026-07-15	26.8900	26.8900	26.8900	26.8900	-0.334%	3,216	-8.591%
2026-07-14	27.0300	27.0300	26.9800	26.9800	+2.391%	1,907	-8.895%
2026-07-13	26.3500	26.3500	26.3500	26.3500	-5.454%	3,763	-6.717%
2026-07-09	27.8700	27.8700	27.8700	27.8700	-0.959%	1,140	-11.805%
2026-06-26	28.1400	28.1400	28.1400	28.1400	-1.540%	3,075	-12.651%
2026-06-25	28.5200	28.5800	28.5200	28.5800	+1.061%	2,204	-13.996%
2026-06-24	28.3300	28.3300	28.2000	28.2800	+0.748%	12,508	-13.083%
2026-06-17	28.0700	28.0700	28.0700	28.0700	+0.899%	4,690	-12.433%
2026-05-15	27.8200	27.8200	27.8200	27.8200	-1.713%	569	-11.646%
2026-05-12	28.3050	28.3050	28.3050	28.3050	+7.460%	224	-13.160%
2026-03-10	26.3400	26.3400	26.3400	26.3400	-1.495%	550	-6.682%
2026-02-26	26.7398	26.7398	26.7398	26.7398	-0.150%	478	-8.077%
2026-02-20	26.7800	26.7800	26.7800	26.7800	+1.018%	784	-8.215%
2026-02-17	26.5100	26.5100	26.5100	26.5100	-0.376%	2,684	-7.280%
2026-02-10	26.6100	26.6100	26.6100	26.6100	+3.581%	865	-7.629%
2026-02-05	25.6900	25.6900	25.6900	25.6900	+1.493%	1,507	-4.321%
2026-01-02	25.3120	25.3120	25.3120	25.3120	+1.736%	1,512	-2.892%
2025-12-24	24.8800	24.8800	24.8800	24.8800	+1.842%	117	-1.206%
2025-12-23	24.2500	24.4300	24.2500	24.4300	-21.523%	4,798	+0.614%
2025-07-21	31.1300	31.1300	31.1300	31.1300	+4.114%	60	-21.041%
2025-07-16	29.9000	29.9000	29.9000	29.9000	+15.891%	26	-17.793%
2025-04-15	25.8000	25.8000	25.8000	25.8000	+155.699%	22	-4.729%
2022-06-07	10.0950	10.0950	10.0900	10.0900	-0.050%	200,519	+143.608%
2022-06-06	10.1000	10.1000	10.0950	10.0950	0.000%	248	+143.487%
2022-06-03	10.0950	10.0950	10.0950	10.0950	+0.050%	173	+143.487%
2022-06-02	10.0900	10.0900	10.0900	10.0900	-0.099%	451	+143.608%
2022-05-31	10.0950	10.1000	10.0900	10.1000	+0.050%	48,028	+143.366%
2022-05-27	10.0950	10.0950	10.0950	10.0950	+0.050%	600	+143.487%
2022-05-26	10.0950	10.0950	10.0900	10.0900	-0.050%	539	+143.608%
2022-05-25	10.0950	10.0950	10.0900	10.0950	+0.050%	107,441	+143.487%
2022-05-24	10.0950	10.0988	10.0900	10.0900	0.000%	287,871	+143.608%
2022-05-23	10.0901	10.1000	10.0900	10.0900	0.000%	21,725	+143.608%
2022-05-20	10.0900	10.0950	10.0900	10.0900	0.000%	3,919	+143.608%
2022-05-19	10.1000	10.1000	10.0900	10.0900	+0.598%	655,326	+143.608%
2022-05-18	10.0300	10.0400	10.0300	10.0300	0.000%	1,121	+145.065%
2022-05-17	10.0300	10.0400	10.0000	10.0300	0.000%	59,219	+145.065%
2022-05-16	10.0200	10.0300	10.0200	10.0300	0.000%	2,402	+145.065%
2022-05-13	10.0000	10.0300	10.0000	10.0300	+0.200%	12,360	+145.065%
2022-05-12	10.0200	10.0250	10.0000	10.0100	-0.100%	123,523	+145.554%
2022-05-11	10.0300	10.0300	10.0000	10.0200	-0.100%	28,770	+145.309%
2022-05-10	10.0400	10.0400	10.0300	10.0300	-0.100%	41,943	+145.065%
2022-05-09	10.0700	10.0700	10.0400	10.0400	-0.199%	21,853	+144.821%
2022-05-05	10.0700	10.0700	10.0600	10.0600	0.000%	29,354	+144.334%
2022-05-03	10.0600	10.0600	10.0600	10.0600	0.000%	615	+144.334%
2022-05-02	10.0700	10.0700	10.0600	10.0600	-0.099%	6,089	+144.334%
2022-04-29	10.0700	10.0700	10.0700	10.0700	0.000%	3,323	+144.091%
2022-04-28	10.0650	10.0742	10.0650	10.0700	+0.099%	15,002	+144.091%
2022-04-27	10.0600	10.0600	10.0600	10.0600	-0.099%	506	+144.334%
2022-04-26	10.0500	10.0700	10.0500	10.0700	+0.199%	2,106	+144.091%
2022-04-25	10.0400	10.0500	10.0400	10.0500	-0.298%	18,205	+144.577%
2022-04-22	10.0503	10.0800	10.0503	10.0800	0.000%	305	+143.849%
2022-04-21	10.0500	10.0800	10.0500	10.0800	+0.299%	1,102	+143.849%
2022-04-20	10.0500	10.0500	10.0500	10.0500	-0.099%	998	+144.577%
2022-04-19	10.0553	10.0600	10.0500	10.0600	-0.099%	2,366	+144.334%
2022-04-18	10.0700	10.0700	10.0700	10.0700	+0.050%	201	+144.091%
2022-04-14	10.0587	10.0700	10.0587	10.0650	+0.081%	951	+144.213%
2022-04-12	10.0569	10.0569	10.0569	10.0569	+0.069%	265	+144.409%
2022-04-11	10.0500	10.0500	10.0500	10.0500	-0.034%	331	+144.577%
2022-04-08	10.0534	10.0534	10.0534	10.0534	+0.034%	202	+144.494%
2022-04-06	10.0500	10.0500	10.0450	10.0500	-0.099%	17,361	+144.577%
2022-04-05	10.0350	10.0600	10.0350	10.0600	0.000%	1,551	+144.334%
2022-04-04	10.0600	10.0600	10.0600	10.0600	0.000%	504	+144.334%
2022-04-01	10.0300	10.0600	10.0300	10.0600	-0.198%	7,268	+144.334%
2022-03-31	10.0799	10.0800	10.0500	10.0800	+0.299%	5,243	+143.849%
2022-03-30	10.0650	10.0700	10.0500	10.0500	-0.199%	76,545	+144.577%
2022-03-29	10.0600	10.0750	10.0500	10.0700	+0.099%	335,729	+144.091%
2022-03-28	10.0531	10.0650	10.0531	10.0600	0.000%	11,963	+144.334%
2022-03-25	10.0500	10.0600	10.0500	10.0600	+0.199%	50,090	+144.334%
2022-03-24	10.0500	10.0500	10.0400	10.0400	-0.100%	91,845	+144.821%
2022-03-23	10.0400	10.0500	10.0400	10.0500	+0.100%	50,223	+144.577%
2022-03-22	10.0400	10.0400	10.0400	10.0400	0.000%	2,006	+144.821%
2022-03-21	10.0400	10.0500	10.0400	10.0400	-0.100%	1,434	+144.821%
2022-03-18	10.0500	10.0500	10.0500	10.0500	+0.100%	931	+144.577%
2022-03-17	10.0400	10.0400	10.0400	10.0400	+0.100%	10,980	+144.821%
2022-03-16	10.0300	10.0400	10.0300	10.0300	-0.100%	155,001	+145.065%
2022-03-15	10.0300	10.0450	10.0300	10.0400	+0.100%	20,007	+144.821%
2022-03-14	10.0380	10.0465	10.0300	10.0300	-0.199%	9,237	+145.065%
2022-03-11	10.0400	10.0500	10.0400	10.0500	+0.155%	1,926	+144.577%
2022-03-10	10.0344	10.0344	10.0344	10.0344	+0.044%	814	+144.957%
2022-03-09	10.0350	10.0350	10.0300	10.0300	-0.100%	306	+145.065%
2022-03-08	10.0400	10.0400	10.0400	10.0400	+0.100%	2,441	+144.821%
2022-03-07	10.0400	10.0400	10.0300	10.0300	-0.040%	4,441	+145.065%
2022-03-04	10.0400	10.0400	10.0340	10.0340	-0.060%	2,567	+144.967%
2022-03-03	10.0350	10.0400	10.0300	10.0400	0.000%	24,207	+144.821%
2022-03-02	10.0400	10.0400	10.0300	10.0400	-0.050%	42,401	+144.821%
2022-03-01	10.0400	10.0450	10.0300	10.0450	+0.050%	10,344	+144.699%
2022-02-28	10.0300	10.0400	10.0201	10.0400	+0.100%	6,079	+144.821%
2022-02-25	10.0255	10.0400	10.0200	10.0300	0.000%	3,285	+145.065%
2022-02-24	10.0100	10.0300	10.0100	10.0300	+0.100%	122,181	+145.065%
2022-02-23	10.0200	10.0200	10.0200	10.0200	-0.100%	420	+145.309%
2022-02-22	10.0300	10.0300	10.0200	10.0300	+0.100%	311,512	+145.065%
2022-02-18	10.0300	10.0300	10.0200	10.0200	0.000%	17,777	+145.309%
2022-02-17	10.0200	10.0300	10.0100	10.0200	-0.100%	11,590	+145.309%
2022-02-16	10.0200	10.0300	10.0200	10.0300	+0.100%	10,222	+145.065%
2022-02-15	10.0200	10.0200	10.0200	10.0200	+0.050%	9,387	+145.309%
2022-02-14	10.0100	10.0200	10.0100	10.0150	+0.050%	9,129	+145.432%
2022-02-10	10.0050	10.0200	10.0000	10.0100	+0.100%	1,994	+145.554%
2022-02-09	9.9900	10.0050	9.9900	10.0000	+0.100%	86,752	+145.800%
2022-02-08	9.9900	9.9950	9.9900	9.9900	-0.100%	147,834	+146.046%
2022-02-07	9.9900	10.0100	9.9900	10.0000	0.000%	370,118	+145.800%
2022-02-04	10.0000	10.0200	10.0000	10.0000	0.000%	140,230	+145.800%
2022-02-03	10.0000	10.0000	9.9999	10.0000	0.000%	371,123	+145.800%
2022-02-02	10.0000	10.0000	9.9900	10.0000	+0.100%	49,265	+145.800%
2022-02-01	10.0100	10.0100	9.9900	9.9900	-0.050%	224,541	+146.046%
2022-01-31	10.0000	10.0000	9.9900	9.9950	0.000%	224,437	+145.923%
2022-01-28	9.9900	10.0000	9.9900	9.9950	+0.150%	14,750	+145.923%
2022-01-27	9.9800	9.9900	9.9800	9.9800	-0.100%	7,463	+146.293%
2022-01-26	10.0000	10.0000	9.9900	9.9900	-0.100%	14,143	+146.046%
2022-01-25	9.9900	10.0000	9.9800	10.0000	+0.100%	464,266	+145.800%
2022-01-24	9.9801	10.0000	9.9800	9.9900	+0.100%	505,713	+146.046%
2022-01-21	9.9500	9.9802	9.9500	9.9800	-0.100%	5,250	+146.293%
2022-01-20	9.9700	9.9900	9.9700	9.9900	+0.201%	14,077	+146.046%
2022-01-19	9.9866	9.9900	9.9700	9.9700	-0.100%	13,582	+146.540%
2022-01-18	9.9900	9.9900	9.9800	9.9800	0.000%	3,650	+146.293%
2022-01-14	9.9700	9.9800	9.9700	9.9800	+0.100%	10,838	+146.293%
2022-01-11	9.9700	9.9700	9.9700	9.9700	+0.100%	7,227	+146.540%
2022-01-10	9.9600	9.9601	9.9600	9.9600	0.000%	18,585	+146.787%
2022-01-07	9.9700	9.9700	9.9550	9.9600	0.000%	57,808	+146.787%
2022-01-06	9.9600	9.9600	9.9600	9.9600	+0.164%	676	+146.787%
2022-01-05	9.9599	9.9599	9.9301	9.9437	-0.063%	8,712	+147.192%
2022-01-04	9.9500	9.9500	9.9200	9.9500	+0.302%	10,650	+147.035%
2022-01-03	9.9500	9.9600	9.9200	9.9200	-0.201%	99,227	+147.782%
2021-12-31	9.9500	9.9500	9.9400	9.9400	-0.201%	2,515	+147.284%
2021-12-30	9.9800	9.9800	9.9600	9.9600	+0.201%	7,005	+146.787%
2021-12-29	9.9490	9.9490	9.9400	9.9400	0.000%	1,748	+147.284%
2021-12-28	9.9500	9.9500	9.9400	9.9400	0.000%	392	+147.284%
2021-12-27	9.9500	9.9500	9.9400	9.9400	-0.301%	17,623	+147.284%
2021-12-23	9.9550	9.9700	9.9400	9.9700	+0.302%	267,909	+146.540%
2021-12-22	9.9400	9.9400	9.9400	9.9400	-0.101%	1,154	+147.284%
2021-12-16	9.9500	9.9500	9.9350	9.9500	-0.100%	22,390	+147.035%
2021-12-15	9.9601	9.9601	9.9600	9.9600	-0.001%	5,111	+146.787%
2021-12-13	9.9600	9.9602	9.9600	9.9601	+0.001%	3,580	+146.785%
2021-12-10	9.9600	9.9600	9.9600	9.9600	0.000%	1,938	+146.787%
2021-12-09	9.9800	9.9800	9.9600	9.9600	-0.300%	2,897	+146.787%
2021-12-08	9.9600	9.9900	9.9600	9.9900	+0.201%	69,723	+146.046%
2021-12-07	9.9800	9.9800	9.9700	9.9700	-0.100%	400,000	+146.540%
2021-12-06	9.9650	9.9900	9.9650	9.9800	-0.100%	5,924	+146.293%
2021-12-03	9.9601	9.9900	9.9601	9.9900	+0.100%	245	+146.046%
2021-12-02	9.9700	9.9800	9.9700	9.9800	-0.100%	20,266	+146.293%
2021-12-01	9.9900	9.9900	9.9900	9.9900	+0.050%	4,426	+146.046%
2021-11-30	10.0000	10.0000	9.9850	9.9850	+0.050%	1,145	+146.169%
2021-11-29	9.9700	9.9800	9.9700	9.9800	0.000%	866	+146.293%
2021-11-26	9.9800	9.9800	9.9800	9.9800	0.000%	308	+146.293%
2021-11-24	9.9800	9.9800	9.9800	9.9800	-0.200%	11,087	+146.293%
2021-11-23	10.0000	10.0000	9.9600	10.0000	+0.100%	16,457	+145.800%
2021-11-22	9.9800	9.9900	9.9793	9.9900	+0.301%	2,354	+146.046%
2021-11-19	9.9800	9.9800	9.9600	9.9600	-0.100%	1,857	+146.787%
2021-11-17	9.9600	9.9700	9.9600	9.9700	0.000%	614	+146.540%
2021-11-16	9.9800	9.9800	9.9700	9.9700	+0.099%	449	+146.540%
2021-11-15	9.9601	9.9601	9.9601	9.9601	-0.099%	136	+146.785%
2021-11-12	9.9700	9.9700	9.9700	9.9700	0.000%	130,756	+146.540%
2021-11-11	9.9700	9.9700	9.9700	9.9700	0.000%	100	+146.540%
2021-11-10	9.9600	9.9700	9.9500	9.9700	+0.100%	2,203	+146.540%
2021-11-09	9.9700	9.9700	9.9600	9.9600	-0.100%	383	+146.787%
2021-11-08	9.9700	9.9700	9.9700	9.9700	0.000%	123	+146.540%
2021-11-05	9.9700	9.9800	9.9700	9.9700	+0.050%	14,472	+146.540%
2021-11-04	9.9600	9.9700	9.9500	9.9650	-0.050%	15,343	+146.663%
2021-11-03	9.9700	9.9700	9.9700	9.9700	-0.200%	201	+146.540%
2021-11-02	9.9601	9.9900	9.9601	9.9900	+0.100%	825	+146.046%
2021-11-01	9.9800	9.9800	9.9800	9.9800	+0.100%	411	+146.293%
2021-10-29	9.9600	9.9700	9.9600	9.9700	+0.100%	134,168	+146.540%
2021-10-28	9.9600	9.9600	9.9600	9.9600	+0.101%	10,051	+146.787%
2021-10-27	9.9300	9.9500	9.9300	9.9500	-0.301%	809	+147.035%
2021-10-26	9.9500	9.9800	9.9500	9.9800	+0.402%	601,718	+146.293%
2021-10-25	9.9400	9.9600	9.9400	9.9400	+0.101%	38,997	+147.284%
2021-10-21	9.9400	9.9400	9.9300	9.9300	+0.183%	20,048	+147.533%
2021-10-20	9.9500	9.9500	9.8900	9.9119	-0.583%	207,794	+147.985%
2021-10-19	9.9778	9.9778	9.9600	9.9700	0.000%	106,833	+146.540%
2021-10-18	9.9400	9.9700	9.9400	9.9700	-0.100%	5,690	+146.540%
2021-10-15	9.9500	9.9800	9.9500	9.9800	+0.302%	21,533	+146.293%
2021-10-13	9.9200	9.9500	9.9200	9.9500	0.000%	1,434	+147.035%
2021-10-11	9.9300	9.9500	9.9100	9.9500	-0.100%	17,817	+147.035%
2021-10-08	9.9100	9.9600	9.9100	9.9600	-0.200%	609	+146.787%
2021-10-07	9.9200	9.9800	9.9200	9.9800	+0.201%	2,837	+146.293%
2021-10-06	9.9500	9.9900	9.9500	9.9600	+0.302%	23,283	+146.787%
2021-10-05	9.9100	9.9800	9.9000	9.9300	-0.601%	40,394	+147.533%
2021-10-04	9.9400	9.9900	9.9400	9.9900	+0.267%	15,391	+146.046%
2021-10-01	9.9500	9.9634	9.9500	9.9634	-0.166%	1,801	+146.703%
2021-09-29	9.9400	9.9800	9.9400	9.9800	+0.402%	2,239	+146.293%
2021-09-27	9.8700	9.9400	9.8700	9.9400	+0.685%	5,294	+147.284%
2021-09-24	9.8724	9.8724	9.8724	9.8724	+0.024%	198	+148.977%
2021-09-23	9.9100	9.9600	9.8700	9.8700	-1.003%	1,655	+149.037%
2021-09-22	9.9400	9.9700	9.9400	9.9700	+0.302%	3,011	+146.540%
2021-09-21	9.9700	9.9700	9.9210	9.9400	-0.301%	337	+147.284%
2021-09-20	9.9300	9.9800	9.9300	9.9700	+0.403%	12,416	+146.540%
2021-09-16	9.9300	9.9300	9.9300	9.9300	0.000%	250	+147.533%
2021-09-15	9.9600	9.9600	9.9300	9.9300	0.000%	212	+147.533%
2021-09-14	9.9100	9.9900	9.9100	9.9300	+0.202%	52,806	+147.533%
2021-09-13	9.8700	9.9100	9.8700	9.9100	-0.101%	2,883	+148.032%
2021-09-10	9.8700	9.9200	9.8700	9.9200	+0.813%	2,095	+147.782%
2021-09-09	9.9200	9.9200	9.8200	9.8400	-0.406%	147,690	+149.797%
2021-09-08	9.9200	9.9200	9.8801	9.8801	+0.102%	732	+148.783%
2021-09-07	9.8700	9.8700	9.8700	9.8700	-0.303%	128	+149.037%
2021-09-03	9.9000	9.9000	9.9000	9.9000	+0.101%	304	+148.283%
2021-09-02	9.8800	9.8900	9.8701	9.8900	+0.101%	4,152	+148.534%
2021-09-01	9.8800	9.8800	9.8800	9.8800	0.000%	122	+148.785%
2021-08-31	9.8800	9.8900	9.8650	9.8800	-0.101%	166,740	+148.785%
2021-08-30	9.8800	9.8900	9.8800	9.8900	0.000%	1,261	+148.534%
2021-08-26	9.8900	9.8900	9.8800	9.8900	+0.101%	5,147	+148.534%
2021-08-25	9.8400	9.8800	9.8400	9.8800	0.000%	501	+148.785%
2021-08-24	9.8600	9.8800	9.8500	9.8800	+0.101%	106,769	+148.785%
2021-08-23	9.8500	9.8700	9.8250	9.8700	+0.305%	3,995	+149.037%
2021-08-19	9.8032	9.8600	9.8032	9.8400	-0.102%	3,922	+149.797%
2021-08-18	9.8200	9.8500	9.8200	9.8500	+0.203%	2,598	+149.543%
2021-08-17	9.8700	9.8700	9.8000	9.8300	-0.405%	3,245	+150.051%
2021-08-13	9.8500	9.8700	9.8500	9.8700	0.000%	976	+149.037%
2021-08-12	9.8800	9.8800	9.8700	9.8700	-0.101%	25,823	+149.037%
2021-08-11	9.9200	9.9200	9.8700	9.8800	-0.303%	3,367	+148.785%
2021-08-10	9.8700	9.9100	9.8700	9.9100	0.000%	11,621	+148.032%
2021-08-09	9.8743	9.9100	9.8700	9.9100	+0.202%	2,097	+148.032%
2021-08-06	9.8600	9.9100	9.8600	9.8900	0.000%	2,880	+148.534%
2021-08-05	9.9700	9.9700	9.8900	9.8900	0.000%	141,153	+148.534%
2021-08-04	9.9000	9.9000	9.8900	9.8900	0.000%	598,369	+148.534%
2021-08-03	9.8900	9.8950	9.8900	9.8900	0.000%	5,684	+148.534%
2021-08-02	9.9100	9.9100	9.8900	9.8900	-0.101%	533,493	+148.534%
2021-07-30	9.8700	9.9000	9.8700	9.9000	+0.101%	132,034	+148.283%
2021-07-29	9.8773	9.8900	9.8773	9.8900	+0.203%	388	+148.534%
2021-07-28	9.8900	9.8900	9.8700	9.8700	-0.202%	589,329	+149.037%
2021-07-27	9.8800	9.8900	9.8800	9.8900	0.000%	1,398	+148.534%
2021-07-26	9.9200	9.9200	9.8800	9.8900	-0.010%	19,962	+148.534%
2021-07-23	9.8800	9.8910	9.8700	9.8910	+0.111%	34,243	+148.509%
2021-07-22	9.8800	9.8900	9.8800	9.8800	+0.101%	42,041	+148.785%
2021-07-21	9.8900	9.9000	9.8700	9.8700	-0.202%	58,832	+149.037%
2021-07-20	9.8800	9.8900	9.8800	9.8900	+0.203%	500	+148.534%
2021-07-19	9.9600	9.9600	9.8700	9.8700	-0.404%	9,993	+149.037%
2021-07-16	9.9000	9.9100	9.9000	9.9100	+0.202%	217	+148.032%
2021-07-15	9.9100	9.9100	9.8900	9.8900	+0.152%	421	+148.534%
2021-07-14	9.8800	9.9150	9.8700	9.8750	-0.051%	77,659	+148.911%
2021-07-13	9.8700	9.9000	9.8700	9.8800	-0.504%	903	+148.785%
2021-07-12	9.9300	9.9300	9.9050	9.9300	+0.303%	655	+147.533%
2021-07-09	9.8800	9.9275	9.8800	9.9000	+0.202%	24,999	+148.283%
2021-07-08	9.8800	9.9200	9.8800	9.8800	0.000%	3,780	+148.785%
2021-07-07	9.9050	9.9060	9.8800	9.8800	-0.202%	12,161	+148.785%
2021-07-06	9.9300	9.9300	9.9000	9.9000	+0.202%	520	+148.283%
2021-07-02	9.8700	9.8800	9.8700	9.8800	0.000%	4,191	+148.785%
2021-07-01	9.8800	9.9000	9.8800	9.8800	0.000%	19,669	+148.785%
2021-06-30	9.8800	9.8870	9.8800	9.8800	+0.051%	811	+148.785%
2021-06-29	9.8910	9.8910	9.8700	9.8750	+0.051%	9,318	+148.911%
2021-06-28	9.8800	9.8979	9.8700	9.8700	-0.101%	21,703	+149.037%
2021-06-24	9.8800	9.8800	9.8800	9.8800	-0.101%	2,702	+148.785%
2021-06-23	9.8800	9.9000	9.8800	9.8900	+0.101%	5,357	+148.534%
2021-06-22	9.8800	9.9000	9.8800	9.8800	-0.101%	19,300	+148.785%
2021-06-21	9.8801	9.8900	9.8800	9.8900	+0.011%	11,942	+148.534%
2021-06-18	9.9050	9.9050	9.8889	9.8889	-0.112%	2,395	+148.562%
2021-06-17	9.8800	9.9000	9.8800	9.9000	+0.202%	18,809	+148.283%
2021-06-16	9.8800	9.8800	9.8800	9.8800	0.000%	1,103	+148.785%
2021-06-15	9.8982	9.8982	9.8800	9.8800	-0.101%	1,278	+148.785%
2021-06-14	9.9000	9.9100	9.8700	9.8900	+0.203%	12,938	+148.534%
2021-06-11	9.8700	9.8700	9.8700	9.8700	0.000%	344	+149.037%
2021-06-10	9.9233	9.9233	9.8700	9.8700	-0.303%	1,602	+149.037%
2021-06-09	9.9000	9.9300	9.8900	9.9000	0.000%	26,870	+148.283%
2021-06-08	9.8800	9.9000	9.8700	9.9000	0.000%	48,701	+148.283%
2021-06-07	9.8900	9.9000	9.8900	9.9000	+0.304%	2,386	+148.283%
2021-06-04	9.8700	9.8700	9.8700	9.8700	0.000%	283	+149.037%
2021-06-03	9.8600	9.8700	9.8600	9.8700	+0.101%	4,739	+149.037%
2021-06-02	9.8955	9.8955	9.8600	9.8600	0.000%	3,943	+149.290%
2021-06-01	9.8908	9.8999	9.8500	9.8600	+0.203%	10,256	+149.290%
2021-05-28	9.8200	9.8500	9.8200	9.8400	+0.204%	2,335	+149.797%
2021-05-27	9.8200	9.8500	9.8200	9.8200	0.000%	19,397	+150.305%
2021-05-26	9.8500	9.8500	9.8200	9.8200	-0.305%	13,557	+150.305%
2021-05-25	9.8300	9.8500	9.8250	9.8500	+0.408%	4,619	+149.543%
2021-05-24	9.8100	9.8300	9.8050	9.8100	-0.336%	14,024	+150.561%
2021-05-21	9.8100	9.8500	9.8100	9.8431	+0.337%	5,681	+149.718%
2021-05-20	9.8700	9.8700	9.8100	9.8100	-0.608%	21,045	+150.561%
2021-05-18	9.8700	9.8700	9.8700	9.8700	+0.356%	426	+149.037%
2021-05-17	9.8733	9.8733	9.8350	9.8350	-0.254%	5,486	+149.924%
2021-05-14	9.8900	9.8900	9.8600	9.8600	-0.202%	1,702	+149.290%
2021-05-13	9.8700	9.9000	9.8500	9.8800	+0.101%	33,176	+148.785%
2021-05-12	9.8600	9.8800	9.8500	9.8700	-0.024%	3,613	+149.037%
2021-05-11	9.8700	9.9000	9.8700	9.8724	-0.055%	32,160	+148.977%
2021-05-10	9.9000	9.9005	9.8778	9.8778	-0.425%	32,446	+148.841%
2021-05-07	9.9400	9.9400	9.9000	9.9200	+0.202%	11,822	+147.782%
2021-05-06	9.9100	9.9100	9.9000	9.9000	0.000%	27,934	+148.283%
2021-05-05	9.9000	9.9500	9.9000	9.9000	-0.503%	6,860	+148.283%
2021-05-04	9.9000	9.9500	9.8800	9.9500	+0.302%	28,373	+147.035%
2021-05-03	9.9700	9.9800	9.9000	9.9200	-0.402%	13,229	+147.782%
2021-04-30	9.9600	9.9600	9.9600	9.9600	-1.386%	244	+146.787%
2021-04-29	9.9900	10.1000	9.9300	10.1000	+1.000%	10,475	+143.366%
2021-04-28	9.9500	10.0000	9.9500	10.0000	+0.100%	78,870	+145.800%
2021-04-27	10.0600	10.0600	9.9400	9.9900	+0.503%	10,936	+146.046%
2021-04-26	9.9000	9.9400	9.9000	9.9400	+0.303%	1,967	+147.284%
2021-04-23	9.9874	9.9874	9.9100	9.9100	0.000%	187,939	+148.032%
2021-04-22	9.9100	9.9200	9.9000	9.9100	-0.402%	2,431	+148.032%
2021-04-21	9.9000	9.9500	9.9000	9.9500	+0.302%	10,633	+147.035%
2021-04-20	9.9300	9.9350	9.9200	9.9200	-0.101%	11,179	+147.782%
2021-04-19	9.9600	9.9850	9.9300	9.9300	-0.201%	6,540	+147.533%
2021-04-16	9.9600	9.9850	9.9500	9.9500	-0.100%	7,097	+147.035%
2021-04-15	9.9800	9.9800	9.9600	9.9600	-0.896%	3,103	+146.787%
2021-04-14	9.9800	10.0500	9.9600	10.0500	+0.400%	5,622	+144.577%
2021-04-13	9.9600	10.0100	9.9500	10.0100	+0.502%	1,033	+145.554%
2021-04-12	9.9410	9.9600	9.9410	9.9600	-0.500%	204	+146.787%
2021-04-09	9.9500	10.0100	9.9500	10.0100	+0.401%	33,706	+145.554%
2021-04-08	9.9500	10.0000	9.9500	9.9700	-0.100%	1,341	+146.540%
2021-04-07	9.9000	9.9800	9.9000	9.9800	+0.302%	6,661	+146.293%
2021-04-06	9.9700	9.9700	9.9500	9.9500	-0.100%	600	+147.035%
2021-04-05	9.9000	9.9600	9.9000	9.9600	+0.912%	1,600	+146.787%
2021-04-01	9.8900	9.9199	9.8700	9.8700	+0.203%	10,880	+149.037%
2021-03-30	9.8900	9.8900	9.8500	9.8500	0.000%	1,820	+149.543%
2021-03-29	9.8500	9.8600	9.8400	9.8500	-0.304%	37,130	+149.543%
2021-03-26	9.8400	9.9100	9.8200	9.8800	+0.611%	4,933	+148.785%
2021-03-25	9.8800	9.8800	9.7200	9.8200	-0.305%	64,471	+150.305%
2021-03-24	9.8600	9.8800	9.8310	9.8500	-0.101%	42,260	+149.543%
2021-03-23	9.9900	9.9900	9.8600	9.8600	-0.605%	61,700	+149.290%
2021-03-22	9.9100	9.9500	9.9000	9.9200	-0.302%	6,517	+147.782%
2021-03-19	9.9400	9.9700	9.9004	9.9500	+0.404%	4,714	+147.035%
2021-03-18	9.9300	9.9400	9.9000	9.9100	+0.101%	209,920	+148.032%
2021-03-17	9.9000	9.9200	9.8900	9.9000	-0.503%	43,514	+148.283%
2021-03-16	9.9300	9.9800	9.9000	9.9500	-0.100%	5,036	+147.035%
2021-03-15	9.9700	9.9700	9.9600	9.9600	0.000%	3,953	+146.787%
2021-03-12	10.0100	10.0100	9.9600	9.9600	0.000%	6,177	+146.787%
2021-03-11	10.0000	10.0504	9.9600	9.9600	0.000%	104,391	+146.787%
2021-03-10	10.0000	10.0200	9.9500	9.9600	-0.400%	145,039	+146.787%
2021-03-09	9.9700	10.0400	9.9591	10.0000	+1.010%	22,379	+145.800%
2021-03-08	9.9450	9.9450	9.9000	9.9000	-0.101%	79,800	+148.283%
2021-03-05	9.9950	10.0400	9.8500	9.9100	-0.402%	106,050	+148.032%
2021-03-04	9.9500	10.0500	9.9500	9.9500	-0.699%	79,614	+147.035%
2021-03-03	10.0100	10.0700	9.9200	10.0200	-0.100%	52,610	+145.309%
2021-03-02	10.1400	10.1400	9.9700	10.0300	-1.667%	72,132	+145.065%
2021-03-01	10.2300	10.3300	10.1700	10.2000	-0.488%	37,681	+140.980%
2021-02-26	10.1300	10.2700	10.1300	10.2500	+0.294%	209,043	+139.805%
2021-02-25	10.2500	10.2800	10.2000	10.2200	-0.969%	27,679	+140.509%
2021-02-24	10.3000	10.4300	10.3000	10.3200	0.000%	27,050	+138.178%
2021-02-23	10.3500	10.4000	10.1500	10.3200	-0.817%	58,193	+138.178%
2021-02-22	10.4300	10.4500	10.3500	10.4050	-0.240%	99,034	+136.233%
2021-02-19	10.4500	10.4500	10.3500	10.4300	-0.191%	118,622	+135.666%
2021-02-18	10.3900	10.4500	10.3500	10.4500	+0.966%	17,132	+135.215%
2021-02-17	10.3799	10.4500	10.3500	10.3500	-0.385%	131,230	+137.488%
2021-02-16	10.3000	10.4000	10.3000	10.3900	+0.193%	55,506	+136.574%
2021-02-12	10.3101	10.4200	10.3101	10.3700	0.000%	89,930	+137.030%
2021-02-11	10.3500	10.4000	10.3500	10.3700	+0.193%	20,398	+137.030%
2021-02-10	10.4300	10.4300	10.3000	10.3500	-0.481%	22,790	+137.488%
2021-02-09	10.4300	10.4300	10.3000	10.4000	-0.288%	29,175	+136.346%
2021-02-08	10.3300	10.4400	10.2200	10.4300	+0.288%	113,669	+135.666%
2021-02-05	10.2800	10.4200	10.2500	10.4000	+0.775%	54,503	+136.346%
2021-02-04	10.3500	10.3820	10.3000	10.3200	-0.193%	34,873	+138.178%
2021-02-03	10.2000	10.3400	10.1700	10.3400	+1.075%	71,024	+137.718%
2021-02-02	10.2300	10.2600	10.1900	10.2300	+0.393%	91,961	+140.274%
2021-02-01	10.1500	10.2500	10.1400	10.1900	+1.393%	123,941	+141.217%
2021-01-29	10.0700	10.1200	10.0500	10.0500	-0.495%	29,418	+144.577%
2021-01-28	10.1500	10.1500	10.0500	10.1000	+0.198%	240,507	+143.366%
2021-01-27	10.1000	10.1900	10.0800	10.0800	-0.982%	199,782	+143.849%
2021-01-26	10.3200	10.3200	10.1100	10.1800	-1.737%	162,702	+141.454%
2021-01-25	10.3000	10.4070	10.2500	10.3600	+0.975%	206,814	+137.259%
2021-01-22	10.1500	10.2700	10.1300	10.2600	+0.588%	106,978	+139.571%
2021-01-21	10.2500	10.2500	10.1300	10.2000	+0.246%	40,968	+140.980%
2021-01-20	10.1500	10.2000	10.1500	10.1750	+0.246%	41,064	+141.572%
2021-01-19	10.2400	10.2400	10.1100	10.1500	0.000%	89,439	+142.167%
2021-01-15	10.0600	10.4000	10.0600	10.1500	0.000%	220,551	+142.167%

.dark-mode .DS409T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DS409T{ 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