Dark

CCOM
Simplify Chinese Commodities Strategy No K-1 ETF
stock NYSE

Inactive

Jul 6, 2026

23.55USD-2.444%(-0.59)1,038

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	23.5500	23.5500	23.5500	23.5500	-2.444%	1,038	0.000%
2026-06-01	24.1400	24.1400	24.1400	24.1400	-4.848%	108	-2.444%
2026-05-07	25.3700	25.3700	25.3700	25.3700	+3.933%	1,104	-7.174%
2026-03-04	24.4100	24.4100	24.4100	24.4100	-0.692%	510	-3.523%
2026-02-23	24.5800	24.5800	24.5800	24.5800	+0.820%	100	-4.190%
2026-02-12	24.3800	24.3800	24.3800	24.3800	+0.619%	268	-3.404%
2026-02-05	24.2300	24.2300	24.2300	24.2300	+804.104%	1,153	-2.806%
2022-05-02	2.6800	2.6800	2.6800	2.6800	0.000%	24,944	+778.731%
2022-04-28	2.6700	2.6800	2.6280	2.6800	+0.375%	31,734	+778.731%
2022-04-26	2.6700	2.6700	2.6700	2.6700	0.000%	335	+782.022%
2022-04-25	2.6700	2.6700	2.6700	2.6700	-0.373%	250	+782.022%
2022-04-22	2.6800	2.6800	2.6800	2.6800	-0.186%	12,225	+778.731%
2022-04-21	2.6800	2.6900	2.6800	2.6850	+0.562%	8,000	+777.095%
2022-04-19	2.6700	2.6700	2.6600	2.6700	0.000%	11,502	+782.022%
2022-04-18	2.6700	2.6700	2.6700	2.6700	0.000%	6,648	+782.022%
2022-04-14	2.6700	2.6700	2.6700	2.6700	-0.112%	35,045	+782.022%
2022-04-12	2.6700	2.6730	2.6700	2.6730	+0.112%	11,400	+781.033%
2022-04-11	2.6701	2.6701	2.6700	2.6700	0.000%	5,100	+782.022%
2022-04-07	2.6700	2.6700	2.6700	2.6700	+0.376%	2,251	+782.022%
2022-04-05	2.6700	2.6900	2.6600	2.6600	-0.375%	18,300	+785.338%
2022-04-04	2.6600	2.6700	2.6600	2.6700	-0.187%	7,000	+782.022%
2022-03-30	2.6750	2.6750	2.6750	2.6750	+0.943%	100	+780.374%
2022-03-29	2.6550	2.6600	2.6500	2.6500	-0.376%	85,999	+788.679%
2022-03-28	2.6500	2.6600	2.6500	2.6600	+0.758%	12,269	+785.338%
2022-03-24	2.6400	2.6400	2.6400	2.6400	0.000%	13,155	+792.045%
2022-03-23	2.6400	2.6400	2.6400	2.6400	-1.124%	950	+792.045%
2022-03-21	2.6400	2.6700	2.6400	2.6700	+1.136%	30,828	+782.022%
2022-03-18	2.5500	2.6800	2.5100	2.6400	+46.667%	443,491	+792.045%
2022-03-17	1.8000	1.8000	1.8000	1.8000	+3.448%	300	+1,208.333%
2022-03-16	1.7400	1.7400	1.7400	1.7400	0.000%	10,000	+1,253.448%
2022-03-14	1.7400	1.7400	1.7400	1.7400	-0.571%	921	+1,253.448%
2022-03-11	1.7500	1.7500	1.7500	1.7500	+7.362%	100	+1,245.714%
2022-03-10	1.6300	1.6300	1.6300	1.6300	0.000%	500	+1,344.785%
2022-03-08	1.6650	1.7000	1.6300	1.6300	0.000%	1,324	+1,344.785%
2022-03-03	1.7000	1.7000	1.6300	1.6300	-6.857%	5,100	+1,344.785%
2022-03-01	1.4900	1.7500	1.4900	1.7500	+3.550%	300	+1,245.714%
2022-02-25	1.6900	1.6900	1.6900	1.6900	-1.744%	100	+1,293.491%
2022-02-15	1.7200	1.7200	1.7200	1.7200	+4.878%	100	+1,269.186%
2022-02-14	1.6400	1.6400	1.6400	1.6400	-3.529%	1,053	+1,335.976%
2022-02-11	1.7250	1.7250	1.7000	1.7000	0.000%	200	+1,285.294%
2022-01-31	1.6000	1.7500	1.6000	1.7000	+6.250%	4,777	+1,285.294%
2022-01-28	1.6000	1.6000	1.5400	1.6000	-3.030%	7,252	+1,371.875%
2022-01-25	1.6000	1.6500	1.6000	1.6500	+3.125%	320	+1,327.273%
2022-01-24	1.6000	1.6000	1.5200	1.6000	-11.111%	5,240	+1,371.875%
2022-01-20	1.8000	1.8000	1.8000	1.8000	+5.882%	500	+1,208.333%
2022-01-18	1.7600	1.7600	1.6000	1.7000	-5.556%	10,140	+1,285.294%
2022-01-12	1.7600	1.8000	1.7600	1.8000	+1.124%	269	+1,208.333%
2022-01-11	1.7800	1.7800	1.7800	1.7800	+0.565%	2,611	+1,223.034%
2022-01-07	1.7700	1.7700	1.7700	1.7700	-1.667%	6,413	+1,230.508%
2022-01-05	1.8000	1.8000	1.8000	1.8000	0.000%	5,600	+1,208.333%
2022-01-04	1.8000	1.8050	1.7900	1.8000	-1.639%	14,300	+1,208.333%
2022-01-03	1.8300	1.8500	1.8300	1.8300	0.000%	12,860	+1,186.885%
2021-12-31	1.7600	1.8300	1.7600	1.8300	0.000%	2,500	+1,186.885%
2021-12-30	1.8200	1.8300	1.8200	1.8300	+0.549%	5,000	+1,186.885%
2021-12-28	1.9000	1.9000	1.8200	1.8200	+1.111%	2,600	+1,193.956%
2021-12-21	1.7850	1.8000	1.7850	1.8000	+2.273%	2,746	+1,208.333%
2021-12-20	1.7600	1.7600	1.7600	1.7600	-2.762%	100	+1,238.068%
2021-12-15	1.8100	1.8200	1.8100	1.8100	+2.841%	8,100	+1,201.105%
2021-12-13	1.8000	1.8000	1.7600	1.7600	0.000%	645	+1,238.068%
2021-12-10	1.7600	1.7600	1.7600	1.7600	-2.762%	275	+1,238.068%
2021-12-08	1.7900	1.8100	1.7900	1.8100	+2.841%	3,631	+1,201.105%
2021-12-06	1.8000	1.8000	1.7600	1.7600	0.000%	5,300	+1,238.068%
2021-12-02	1.7600	1.7600	1.7600	1.7600	0.000%	900	+1,238.068%
2021-12-01	1.7850	1.7850	1.7600	1.7600	-2.222%	503	+1,238.068%
2021-11-29	1.7750	1.8000	1.7750	1.8000	+1.124%	12,000	+1,208.333%
2021-11-26	1.7800	1.7900	1.7800	1.7800	-1.657%	2,358	+1,223.034%
2021-11-24	1.8200	1.8300	1.7800	1.8100	-1.630%	5,657	+1,201.105%
2021-11-22	1.8200	1.8400	1.8200	1.8400	-0.541%	2,300	+1,179.891%
2021-11-18	1.8500	1.8900	1.8500	1.8500	+1.093%	1,601	+1,172.973%
2021-11-17	1.8500	1.9600	1.7800	1.8300	0.000%	21,069	+1,186.885%
2021-11-16	1.7950	1.8300	1.7600	1.8300	+1.105%	57,837	+1,186.885%
2021-11-15	1.8200	1.8250	1.8000	1.8100	-0.549%	41,540	+1,201.105%
2021-11-12	1.8000	1.8900	1.8000	1.8200	+4.000%	67,420	+1,193.956%
2021-11-09	1.7400	1.7650	1.7400	1.7500	0.000%	1,200	+1,245.714%
2021-11-08	1.7000	1.7900	1.6900	1.7500	+3.550%	26,700	+1,245.714%
2021-11-05	1.7000	1.7000	1.6900	1.6900	-0.588%	8,823	+1,293.491%
2021-11-04	1.6700	1.7000	1.6600	1.7000	0.000%	1,800	+1,285.294%
2021-11-01	1.6800	1.7100	1.6600	1.7000	+0.592%	2,977	+1,285.294%
2021-10-29	1.6500	1.6900	1.6300	1.6900	+1.198%	1,551	+1,293.491%
2021-10-28	1.6700	1.6700	1.6700	1.6700	-0.595%	2,500	+1,310.180%
2021-10-26	1.6800	1.6800	1.6800	1.6800	-0.592%	285	+1,301.786%
2021-10-22	1.6900	1.6900	1.6900	1.6900	-1.170%	3,800	+1,293.491%
2021-10-20	1.7100	1.7100	1.7100	1.7100	+0.588%	1,010	+1,277.193%
2021-10-19	1.6500	1.7050	1.6000	1.7000	+3.030%	13,169	+1,285.294%
2021-10-18	1.6600	1.6600	1.5500	1.6500	-2.367%	16,205	+1,327.273%
2021-10-11	1.6900	1.6900	1.6900	1.6900	-0.588%	1,000	+1,293.491%
2021-10-08	1.6900	1.7000	1.6900	1.7000	+0.592%	2,000	+1,285.294%
2021-10-07	1.6800	1.6900	1.6700	1.6900	+0.595%	4,001	+1,293.491%
2021-10-06	1.6300	1.6800	1.6250	1.6800	+3.067%	12,855	+1,301.786%
2021-10-05	1.6200	1.6300	1.6150	1.6300	0.000%	4,501	+1,344.785%
2021-10-04	1.6100	1.6300	1.6100	1.6300	+0.617%	2,023	+1,344.785%
2021-10-01	1.6200	1.6300	1.6200	1.6200	-3.571%	3,000	+1,353.704%
2021-09-27	1.6800	1.6800	1.6800	1.6800	+4.348%	1,880	+1,301.786%
2021-09-23	1.6000	1.6100	1.6000	1.6100	-1.227%	1,789	+1,362.733%
2021-09-22	1.6900	1.6900	1.6300	1.6300	-4.678%	2,507	+1,344.785%
2021-09-21	1.7100	1.7100	1.7100	1.7100	+0.588%	1,020	+1,277.193%
2021-09-17	1.7100	1.7100	1.7000	1.7000	-1.734%	2,200	+1,285.294%
2021-09-15	1.7300	1.7300	1.7300	1.7300	0.000%	729	+1,261.272%
2021-09-14	1.6900	1.7900	1.6900	1.7300	+4.848%	11,714	+1,261.272%
2021-09-09	1.6500	1.6500	1.6500	1.6500	0.000%	500	+1,327.273%
2021-09-07	1.6000	1.6500	1.6000	1.6500	+6.452%	3,580	+1,327.273%
2021-09-03	1.6500	1.6500	1.5500	1.5500	0.000%	698	+1,419.355%
2021-09-02	1.5600	1.5600	1.5500	1.5500	-1.274%	850	+1,419.355%
2021-08-31	1.5700	1.5800	1.5650	1.5700	-0.633%	25,460	+1,400.000%
2021-08-30	1.5800	1.5800	1.5800	1.5800	+0.637%	196	+1,390.506%
2021-08-27	1.5550	1.5700	1.5500	1.5700	0.000%	34,540	+1,400.000%
2021-08-26	1.5500	1.5700	1.5300	1.5700	+1.290%	26,660	+1,400.000%
2021-08-25	1.5500	1.5700	1.5500	1.5500	-1.899%	54,000	+1,419.355%
2021-08-24	1.5450	1.5800	1.5450	1.5800	+1.935%	49,998	+1,390.506%
2021-08-23	1.5400	1.5500	1.5400	1.5500	+0.324%	28,253	+1,419.355%
2021-08-20	1.5300	1.5450	1.5100	1.5450	+1.645%	26,400	+1,424.272%
2021-08-19	1.4300	1.5250	1.4300	1.5200	+4.828%	18,857	+1,449.342%
2021-08-18	1.5200	1.5200	1.4400	1.4500	-5.844%	6,500	+1,524.138%
2021-08-17	1.5000	1.5500	1.5000	1.5400	+1.316%	10,147	+1,429.221%
2021-08-16	1.5450	1.5700	1.4800	1.5200	-1.935%	21,132	+1,449.342%
2021-08-12	1.2500	1.7600	1.2500	1.5500	+29.167%	207,460	+1,419.355%
2021-08-11	1.1499	1.2000	1.1450	1.2000	+6.195%	7,000	+1,862.500%
2021-08-02	1.1100	1.1300	1.1100	1.1300	+3.670%	200	+1,984.071%
2021-07-29	1.0700	1.0900	1.0700	1.0900	-12.097%	800	+2,060.550%
2021-07-16	1.2400	1.2400	1.2400	1.2400	+16.981%	100	+1,799.194%
2021-07-14	1.0650	1.0650	1.0600	1.0600	-11.667%	600	+2,121.698%
2021-07-12	1.0500	1.2000	1.0500	1.2000	+17.647%	1,160	+1,862.500%
2021-07-09	1.0600	1.0600	1.0200	1.0200	-18.400%	2,000	+2,208.824%
2021-07-06	1.2500	1.2500	1.2500	1.2500	0.000%	100	+1,784.000%
2021-07-02	1.0500	1.2500	1.0499	1.2500	+19.048%	692	+1,784.000%
2021-06-30	1.0500	1.0500	1.0500	1.0500	0.000%	200	+2,142.857%
2021-06-29	1.1200	1.1200	1.0500	1.0500	-13.223%	2,700	+2,142.857%
2021-06-21	1.1500	1.2100	1.0500	1.2100	-3.200%	5,700	+1,846.281%
2021-06-18	1.2500	1.2500	1.2500	1.2500	0.000%	310	+1,784.000%
2021-06-11	1.2500	1.2500	1.2500	1.2500	+14.679%	1,000	+1,784.000%
2021-06-09	1.0900	1.0900	1.0900	1.0900	-12.800%	3,000	+2,060.550%
2021-06-07	1.2500	1.2500	1.2500	1.2500	0.000%	1,520	+1,784.000%
2021-06-04	1.2500	1.2500	1.2500	1.2500	0.000%	100	+1,784.000%
2021-06-03	1.2800	1.2800	1.2500	1.2500	-3.101%	1,100	+1,784.000%
2021-06-02	1.2900	1.2900	1.2900	1.2900	+0.781%	1,200	+1,725.581%
2021-06-01	1.2800	1.2800	1.2800	1.2800	+11.304%	1,000	+1,739.844%
2021-05-27	1.1500	1.1500	1.1500	1.1500	-14.179%	1,000	+1,947.826%
2021-05-26	1.2000	1.3400	1.2000	1.3400	+10.744%	239	+1,657.463%
2021-05-21	1.2000	1.3000	1.2000	1.2100	+0.833%	5,208	+1,846.281%
2021-05-20	1.1900	1.2000	1.1900	1.2000	-2.439%	3,000	+1,862.500%
2021-05-19	1.0600	1.2400	1.0000	1.2300	+4.237%	3,302	+1,814.634%
2021-05-18	1.1900	1.1950	1.1800	1.1800	-8.527%	5,500	+1,895.763%
2021-05-17	1.2600	1.2900	1.2600	1.2900	+3.200%	6,180	+1,725.581%
2021-05-14	1.2300	1.2500	1.2300	1.2500	+1.626%	2,250	+1,784.000%
2021-05-13	1.0900	1.2300	1.0900	1.2300	+17.143%	29,130	+1,814.634%
2021-05-11	1.0500	1.0500	1.0500	1.0500	0.000%	1,000	+2,142.857%
2021-05-10	1.0500	1.0500	1.0500	1.0500	+20.344%	2,000	+2,142.857%
2021-05-07	0.9500	0.9700	0.8725	0.8725	-10.052%	19,637	+2,599.140%
2021-05-06	0.9400	0.9700	0.9400	0.9700	+0.010%	6,050	+2,327.835%
2021-05-05	1.0300	1.0300	0.9699	0.9699	-11.018%	7,700	+2,328.085%
2021-05-03	1.0900	1.0900	1.0900	1.0900	+5.825%	802	+2,060.550%
2021-04-30	1.0300	1.0300	1.0300	1.0300	-5.505%	200	+2,186.408%
2021-04-29	1.1000	1.1000	1.0900	1.0900	-9.167%	2,800	+2,060.550%
2021-04-27	1.1200	1.2000	1.1200	1.2000	+3.448%	10,000	+1,862.500%
2021-04-15	1.1000	1.1600	1.1000	1.1600	+10.476%	1,800	+1,930.172%
2021-04-14	1.0400	1.0500	1.0400	1.0500	0.000%	1,100	+2,142.857%
2021-04-12	1.0400	1.0500	1.0400	1.0500	0.000%	3,092	+2,142.857%
2021-04-09	1.0500	1.0500	1.0500	1.0500	-5.405%	500	+2,142.857%
2021-04-08	1.1300	1.1300	1.1100	1.1100	0.000%	6,800	+2,021.622%
2021-04-07	1.1100	1.1100	1.1100	1.1100	-1.770%	1,000	+2,021.622%
2021-04-06	1.1300	1.1300	1.1300	1.1300	-0.441%	4,500	+1,984.071%
2021-04-05	1.1350	1.1350	1.1350	1.1350	-2.155%	4,990	+1,974.890%
2021-04-01	1.1300	1.1600	1.1300	1.1600	+3.571%	1,000	+1,930.172%
2021-03-30	1.1400	1.1400	1.1200	1.1200	-3.448%	5,400	+2,002.679%
2021-03-23	1.1600	1.1600	1.1600	1.1600	+1.754%	100	+1,930.172%
2021-03-17	1.1400	1.1400	1.1200	1.1400	-1.724%	6,030	+1,965.789%
2021-03-09	1.1600	1.1600	1.1600	1.1600	0.000%	800	+1,930.172%
2021-03-08	1.1600	1.1600	1.1600	1.1600	-7.200%	200	+1,930.172%
2021-03-05	1.2000	1.2500	1.1600	1.2500	-3.846%	1,600	+1,784.000%
2021-02-25	1.2000	1.3000	1.2000	1.3000	+8.333%	1,600	+1,711.538%
2021-02-24	1.3000	1.3000	1.2000	1.2000	-0.826%	6,601	+1,862.500%
2021-02-23	1.2500	1.2500	1.2100	1.2100	-6.923%	999	+1,846.281%
2021-02-22	1.2500	1.3000	1.2000	1.3000	0.000%	5,250	+1,711.538%
2021-02-19	1.2750	1.3000	1.2750	1.3000	+4.000%	1,000	+1,711.538%
2021-02-16	1.3200	1.3200	1.2500	1.2500	-5.303%	300	+1,784.000%
2021-02-12	1.2900	1.3200	1.2900	1.3200	+2.326%	2,703	+1,684.091%
2021-02-11	1.2900	1.2900	1.2900	1.2900	+7.500%	1,500	+1,725.581%
2021-02-10	1.2000	1.2000	1.2000	1.2000	-6.977%	500	+1,862.500%
2021-02-08	1.2100	1.2900	1.2000	1.2900	+5.738%	4,600	+1,725.581%
2021-02-03	1.2200	1.2200	1.2200	1.2200	+6.087%	2,502	+1,830.328%
2021-02-02	1.1500	1.2150	1.1500	1.1500	+15.000%	29,500	+1,947.826%
2021-02-01	1.0000	1.0000	1.0000	1.0000	0.000%	600	+2,255.000%
2021-01-29	0.8650	1.0000	0.8650	1.0000	+14.943%	17,003	+2,255.000%
2021-01-28	0.8700	0.8700	0.8650	0.8700	0.000%	40,000	+2,606.897%
2021-01-25	0.8700	0.8700	0.8700	0.8700	0.000%	5,000	+2,606.897%
2021-01-22	0.8700	0.8700	0.8700	0.8700	+0.578%	30,000	+2,606.897%
2021-01-21	0.8625	0.8650	0.8625	0.8650	-0.575%	5,000	+2,622.543%
2021-01-19	0.8700	0.8700	0.8700	0.8700	0.000%	10,200	+2,606.897%
2021-01-15	0.8800	0.8800	0.8700	0.8700	+3.571%	14,050	+2,606.897%
2021-01-12	0.8701	0.8701	0.8400	0.8400	-1.176%	18,213	+2,703.571%
2021-01-05	0.8960	0.8960	0.8500	0.8500	-11.458%	6,934	+2,670.588%
2021-01-04	0.9600	0.9600	0.9600	0.9600	+6.667%	400	+2,353.125%
2020-12-18	0.9315	0.9315	0.9000	0.9000	-4.255%	3,510	+2,516.667%
2020-12-10	0.9700	0.9700	0.9400	0.9400	0.000%	20,000	+2,405.319%
2020-12-09	0.9400	0.9400	0.9400	0.9400	-1.053%	2,500	+2,405.319%
2020-12-07	0.9500	0.9500	0.9500	0.9500	-0.555%	1,000	+2,378.947%
2020-12-04	0.9553	0.9553	0.9553	0.9553	+1.628%	500	+2,365.194%
2020-12-03	0.9400	0.9400	0.9400	0.9400	-6.000%	3,000	+2,405.319%
2020-12-02	0.9990	1.0000	0.9500	1.0000	+7.354%	4,100	+2,255.000%
2020-12-01	0.9315	0.9315	0.9315	0.9315	-0.459%	100	+2,428.180%
2020-11-30	0.9400	0.9400	0.9358	0.9358	-0.447%	22,050	+2,416.563%
2020-11-27	0.9400	1.0000	0.9400	0.9400	0.000%	5,110	+2,405.319%
2020-11-25	0.9400	0.9400	0.9400	0.9400	0.000%	16,400	+2,405.319%
2020-11-24	0.9400	1.0000	0.9358	0.9400	-6.000%	42,600	+2,405.319%
2020-11-20	0.9380	1.0000	0.9380	1.0000	0.000%	610	+2,255.000%
2020-11-19	1.0000	1.0000	0.9400	1.0000	0.000%	5,660	+2,255.000%
2020-11-18	0.9400	1.0000	0.9400	1.0000	+6.383%	12,000	+2,255.000%
2020-11-16	0.9400	0.9400	0.9400	0.9400	-6.000%	2,000	+2,405.319%
2020-11-10	0.9500	1.0000	0.9400	1.0000	0.000%	11,310	+2,255.000%
2020-11-09	0.9500	1.0000	0.9500	1.0000	+7.527%	4,120	+2,255.000%
2020-11-06	0.9600	0.9600	0.9300	0.9300	-6.061%	720	+2,432.258%
2020-11-05	0.9400	0.9900	0.9400	0.9900	+7.609%	2,200	+2,278.788%
2020-11-04	0.9200	0.9200	0.9200	0.9200	-3.158%	500	+2,459.783%
2020-11-02	0.9600	0.9600	0.9500	0.9500	-5.000%	4,580	+2,378.947%
2020-10-30	0.9600	1.0000	0.9600	1.0000	0.000%	4,600	+2,255.000%
2020-10-29	1.0200	1.0200	1.0000	1.0000	0.000%	8,108	+2,255.000%
2020-10-28	1.0000	1.0000	1.0000	1.0000	-1.961%	5,000	+2,255.000%
2020-10-27	1.0200	1.0200	1.0200	1.0200	+2.513%	150	+2,208.824%
2020-10-23	1.0200	1.0200	0.9850	0.9950	-5.238%	23,100	+2,266.834%
2020-10-22	1.0400	1.0500	1.0400	1.0500	+5.000%	300	+2,142.857%
2020-10-21	1.0000	1.0000	1.0000	1.0000	+5.263%	2,500	+2,255.000%
2020-10-19	0.9100	0.9500	0.9100	0.9500	-5.000%	2,264	+2,378.947%
2020-10-16	1.0000	1.0000	1.0000	1.0000	+11.111%	500	+2,255.000%
2020-10-14	0.9000	0.9000	0.9000	0.9000	0.000%	100	+2,516.667%
2020-10-12	0.8800	0.9000	0.8800	0.9000	+2.273%	5,350	+2,516.667%
2020-10-08	0.8800	0.8800	0.8800	0.8800	0.000%	500	+2,576.136%
2020-10-07	1.0200	1.0200	0.8700	0.8800	-12.000%	13,043	+2,576.136%
2020-10-05	1.0000	1.0000	1.0000	1.0000	-1.961%	100	+2,255.000%
2020-09-23	1.0200	1.0200	1.0200	1.0200	-7.273%	100	+2,208.824%
2020-09-17	1.1000	1.1000	1.1000	1.1000	-0.901%	515	+2,040.909%
2020-09-10	1.1100	1.1100	1.1100	1.1100	+5.714%	100	+2,021.622%
2020-09-01	1.0500	1.0500	1.0500	1.0500	-4.545%	100	+2,142.857%
2020-08-31	1.1000	1.1000	1.1000	1.1000	+10.000%	1,500	+2,040.909%
2020-08-27	1.0000	1.0000	1.0000	1.0000	0.000%	500	+2,255.000%
2020-08-26	1.0500	1.0500	1.0000	1.0000	+5.263%	994	+2,255.000%
2020-08-17	0.9500	0.9500	0.9500	0.9500	+3.261%	4,000	+2,378.947%
2020-08-04	0.9200	0.9200	0.9200	0.9200	+5.747%	500	+2,459.783%
2020-08-03	0.9100	0.9100	0.8700	0.8700	-8.421%	13,043	+2,606.897%
2020-06-29	0.9700	0.9700	0.9500	0.9500	+1.064%	1,000	+2,378.947%
2020-06-08	0.9400	0.9400	0.9400	0.9400	+3.410%	1,000	+2,405.319%
2020-06-05	0.9090	0.9090	0.9090	0.9090	+1.000%	1,000	+2,490.759%
2020-06-03	0.9000	0.9000	0.9000	0.9000	+3.448%	175	+2,516.667%
2020-05-27	0.8700	0.8700	0.8700	0.8700	0.000%	3,000	+2,606.897%
2020-05-15	0.9050	0.9050	0.8700	0.8700	-4.605%	3,500	+2,606.897%
2020-05-12	0.9120	0.9120	0.9120	0.9120	+1.333%	100	+2,482.237%
2020-05-06	0.9650	0.9650	0.8700	0.9000	-7.692%	12,500	+2,516.667%
2020-04-29	0.9750	0.9750	0.9750	0.9750	+2.632%	300	+2,315.385%
2020-04-21	0.9500	0.9500	0.9500	0.9500	+5.556%	1,100	+2,378.947%
2020-04-09	0.9000	0.9000	0.9000	0.9000	0.000%	200	+2,516.667%
2020-04-08	0.9100	0.9100	0.8100	0.9000	-5.263%	4,300	+2,516.667%
2020-04-07	0.9750	1.0000	0.9500	0.9500	0.000%	2,000	+2,378.947%
2020-04-06	0.8650	1.0000	0.8650	0.9500	+5.556%	7,200	+2,378.947%
2020-04-03	0.9000	0.9000	0.9000	0.9000	-10.000%	300	+2,516.667%
2020-03-30	1.0000	1.0000	1.0000	1.0000	-31.034%	988	+2,255.000%
2020-03-27	0.8000	1.4500	0.8000	1.4500	+46.465%	2,500	+1,524.138%
2020-03-26	0.9900	0.9900	0.9900	0.9900	+90.385%	200	+2,278.788%
2020-03-25	0.9650	0.9650	0.5200	0.5200	-44.086%	13,710	+4,428.846%
2020-03-20	0.9550	0.9550	0.9300	0.9300	0.000%	3,000	+2,432.258%
2020-03-17	0.9300	0.9300	0.9300	0.9300	+1.087%	100	+2,432.258%
2020-03-16	0.9650	0.9650	0.9200	0.9200	-2.128%	4,900	+2,459.783%
2020-03-12	0.9700	0.9700	0.9400	0.9400	0.000%	44,070	+2,405.319%
2020-03-10	0.9400	0.9700	0.9400	0.9400	-1.053%	214,976	+2,405.319%
2020-03-09	0.9450	0.9500	0.9400	0.9500	-5.000%	11,100	+2,378.947%
2020-03-06	1.0000	1.0000	1.0000	1.0000	0.000%	5,720	+2,255.000%
2020-03-05	1.0000	1.0000	1.0000	1.0000	-5.660%	3,000	+2,255.000%
2020-02-28	1.0000	1.0600	0.8000	1.0600	+3.922%	5,513	+2,121.698%
2020-02-27	1.0200	1.0200	1.0200	1.0200	-0.971%	1,000	+2,208.824%
2020-02-25	1.1000	1.1300	1.0300	1.0300	-6.364%	6,101	+2,186.408%
2020-02-19	1.1300	1.1300	1.1000	1.1000	0.000%	10,500	+2,040.909%
2020-02-18	1.1000	1.1000	1.1000	1.1000	0.000%	3,100	+2,040.909%
2020-02-05	1.1000	1.1000	1.1000	1.1000	0.000%	2,000	+2,040.909%
2020-01-21	1.0900	1.1000	1.0800	1.1000	+4.762%	2,500	+2,040.909%
2020-01-15	1.1000	1.1000	1.0500	1.0500	-7.895%	8,830	+2,142.857%
2020-01-10	1.1400	1.1400	1.1400	1.1400	-0.870%	630	+1,965.789%
2020-01-09	1.1500	1.1500	1.1500	1.1500	+4.545%	2,500	+1,947.826%
2020-01-07	1.1300	1.1300	1.1000	1.1000	0.000%	10,030	+2,040.909%
2020-01-03	1.1000	1.1000	1.1000	1.1000	0.000%	950	+2,040.909%
2020-01-02	1.1200	1.1300	1.1000	1.1000	-4.348%	13,724	+2,040.909%
2019-12-31	1.1500	1.1500	1.1500	1.1500	0.000%	500	+1,947.826%
2019-12-30	1.1300	1.1500	1.1300	1.1500	+4.545%	1,500	+1,947.826%
2019-12-27	1.1100	1.1500	1.1000	1.1000	0.000%	50,400	+2,040.909%
2019-12-24	1.1500	1.1500	1.1000	1.1000	-4.348%	2,500	+2,040.909%
2019-12-20	1.1500	1.1500	1.1500	1.1500	+4.545%	3,100	+1,947.826%
2019-12-17	1.1000	1.1000	1.1000	1.1000	-8.333%	1,000	+2,040.909%
2019-12-12	1.1500	1.2000	1.1500	1.2000	+14.286%	5,825	+1,862.500%
2019-12-11	1.2900	1.2900	1.0500	1.0500	-18.605%	12,299	+2,142.857%
2019-12-10	1.2900	1.2900	1.2900	1.2900	0.000%	2,000	+1,725.581%
2019-12-05	1.2900	1.2900	1.2900	1.2900	0.000%	4,453	+1,725.581%
2019-12-03	1.2500	1.2900	1.2300	1.2900	+3.200%	13,312	+1,725.581%
2019-11-29	1.2500	1.2500	1.2500	1.2500	0.000%	1,617	+1,784.000%
2019-11-22	1.2500	1.2500	1.2500	1.2500	+5.932%	6,613	+1,784.000%
2019-11-21	1.1000	1.1800	1.1000	1.1800	+7.273%	600	+1,895.763%
2019-11-20	1.1000	1.1000	1.1000	1.1000	0.000%	1,700	+2,040.909%
2019-11-13	1.1000	1.1000	1.1000	1.1000	-15.385%	1,000	+2,040.909%
2019-11-12	1.3000	1.3500	1.3000	1.3000	+8.333%	13,000	+1,711.538%
2019-11-08	1.1900	1.2000	1.1900	1.2000	0.000%	9,900	+1,862.500%
2019-11-07	1.0500	1.2400	1.0500	1.2000	+14.286%	10,500	+1,862.500%
2019-11-06	1.0500	1.0500	1.0500	1.0500	0.000%	2,500	+2,142.857%
2019-11-05	1.0500	1.0500	1.0500	1.0500	+5.000%	2,500	+2,142.857%
2019-11-04	1.2000	1.2000	1.0000	1.0000	-16.667%	21,500	+2,255.000%
2019-11-01	1.1000	1.2000	1.1000	1.2000	0.000%	10,000	+1,862.500%
2019-10-28	1.2000	1.2000	1.2000	1.2000	+1.695%	1,900	+1,862.500%
2019-10-23	1.1800	1.1900	1.1800	1.1800	+2.609%	8,500	+1,895.763%
2019-10-22	1.1500	1.1500	1.1500	1.1500	0.000%	100	+1,947.826%
2019-10-18	1.1500	1.1500	1.1500	1.1500	+4.545%	9,480	+1,947.826%
2019-10-04	1.1300	1.1300	1.1000	1.1000	-5.172%	2,597	+2,040.909%
2019-09-26	1.1600	1.1600	1.1600	1.1600	-1.695%	500	+1,930.172%
2019-09-25	1.1800	1.1800	1.1800	1.1800	+2.609%	500	+1,895.763%
2019-09-23	1.1500	1.1800	1.1500	1.1500	-1.709%	2,102	+1,947.826%
2019-09-19	1.1700	1.1700	1.1700	1.1700	-2.500%	108	+1,912.821%
2019-09-17	1.2000	1.2000	1.2000	1.2000	0.000%	349	+1,862.500%
2019-09-13	1.2000	1.2000	1.2000	1.2000	+1.695%	900	+1,862.500%
2019-09-12	1.1600	1.1800	1.1600	1.1800	0.000%	1,000	+1,895.763%
2019-09-11	1.1000	1.1800	1.1000	1.1800	+4.425%	1,750	+1,895.763%
2019-09-10	1.1200	1.1300	1.1200	1.1300	+0.893%	18,192	+1,984.071%
2019-09-06	1.0900	1.1200	1.0100	1.1200	-13.846%	7,050	+2,002.679%
2019-09-05	1.3000	1.3000	1.3000	1.3000	-3.704%	1,085	+1,711.538%
2019-09-03	1.3500	1.3500	1.3500	1.3500	+3.846%	5,460	+1,644.444%
2019-08-26	1.3000	1.3000	1.3000	1.3000	-7.143%	1,000	+1,711.538%
2019-08-23	1.4000	1.4000	1.4000	1.4000	+3.704%	542	+1,582.143%
2019-08-12	1.3400	1.3700	1.3400	1.3500	0.000%	7,000	+1,644.444%
2019-08-08	1.3500	1.3500	1.3500	1.3500	+0.746%	4,565	+1,644.444%
2019-08-06	1.2500	1.3400	1.2500	1.3400	+21.818%	4,950	+1,657.463%
2019-08-02	1.1000	1.1000	1.1000	1.1000	-18.519%	300	+2,040.909%
2019-07-31	1.3500	1.3500	1.3500	1.3500	0.000%	250	+1,644.444%
2019-07-29	1.3500	1.3500	1.3500	1.3500	0.000%	300	+1,644.444%
2019-07-26	1.3500	1.3500	1.3500	1.3500	+4.651%	2,000	+1,644.444%
2019-07-16	1.2900	1.2900	1.2900	1.2900	-0.769%	300	+1,725.581%
2019-07-11	1.3000	1.3000	1.3000	1.3000	-3.704%	100	+1,711.538%
2019-07-09	1.3500	1.3500	1.3500	1.3500	+5.469%	200	+1,644.444%
2019-07-02	1.3100	1.3100	1.1100	1.2800	-5.882%	845	+1,739.844%
2019-07-01	1.3600	1.3600	1.3600	1.3600	+0.741%	500	+1,631.618%
2019-06-28	1.3500	1.3500	1.3500	1.3500	0.000%	500	+1,644.444%
2019-06-27	1.3200	1.3500	1.3200	1.3500	-2.174%	2,500	+1,644.444%
2019-06-26	1.3300	1.3800	1.3300	1.3800	+5.344%	2,292	+1,606.522%
2019-06-24	1.2700	1.3100	1.2700	1.3100	+4.800%	1,000	+1,697.710%
2019-06-20	1.1500	1.2500	1.1500	1.2500	+25.000%	808	+1,784.000%
2019-06-14	1.0000	1.0000	1.0000	1.0000	-8.257%	6,000	+2,255.000%
2019-06-13	1.0900	1.0900	1.0900	1.0900	+0.926%	1,000	+2,060.550%
2019-06-04	1.0800	1.0800	1.0800	1.0800	+8.000%	1,300	+2,080.556%
2019-05-13	1.0000	1.0400	1.0000	1.0000	+11.111%	3,431	+2,255.000%
2019-05-07	0.9000	0.9000	0.9000	0.9000	-10.000%	1,300	+2,516.667%
2019-05-03	1.0000	1.0000	1.0000	1.0000	+17.647%	500	+2,255.000%
2019-04-29	0.7800	0.9250	0.7800	0.8500	+24.816%	7,450	+2,670.588%
2019-03-26	0.6810	0.6810	0.6810	0.6810	0.000%	100	+3,358.150%
2019-03-22	0.6810	0.6810	0.6810	0.6810	-0.147%	228	+3,358.150%
2019-03-13	0.6820	0.6820	0.6820	0.6820	-14.750%	500	+3,353.079%
2019-02-25	0.8000	0.8000	0.8000	0.8000	+8.108%	4,000	+2,843.750%
2019-02-12	0.7400	0.7400	0.7400	0.7400	-6.329%	500	+3,082.432%
2019-02-07	0.7900	0.7900	0.7900	0.7900	-1.250%	1,089	+2,881.013%
2019-02-06	0.8000	0.8000	0.8000	0.8000	0.000%	145	+2,843.750%
2019-02-01	0.8000	0.8000	0.8000	0.8000	+19.225%	4,000	+2,843.750%
2019-01-31	0.7400	0.7400	0.6710	0.6710	-4.143%	7,600	+3,409.687%
2019-01-30	0.7000	0.7000	0.7000	0.7000	0.000%	3,400	+3,264.286%
2019-01-16	0.7000	0.7000	0.7000	0.7000	+4.322%	2,500	+3,264.286%
2019-01-15	0.6710	0.6710	0.6710	0.6710	0.000%	1,000	+3,409.687%
2019-01-11	0.7500	0.7500	0.6710	0.6710	-10.533%	1,300	+3,409.687%
2019-01-10	0.7500	0.7500	0.7500	0.7500	-5.003%	2,000	+3,040.000%
2019-01-04	0.7895	0.7895	0.7895	0.7895	+19.440%	250	+2,882.901%
2018-12-28	0.6610	0.6610	0.6610	0.6610	-1.490%	300	+3,462.784%
2018-12-14	0.7110	0.7110	0.6710	0.6710	-15.009%	5,000	+3,409.687%
2018-12-13	0.7895	0.7895	0.7895	0.7895	+17.660%	362	+2,882.901%
2018-12-07	0.6710	0.6710	0.6710	0.6710	-4.143%	362	+3,409.687%
2018-11-27	0.7200	0.7200	0.7000	0.7000	-3.581%	2,145	+3,264.286%
2018-11-14	0.6750	0.7300	0.6511	0.7260	+13.882%	14,800	+3,143.802%
2018-10-25	0.6375	0.6375	0.6375	0.6375	-1.923%	564	+3,594.118%
2018-10-22	0.6500	0.6515	0.6500	0.6500	+4.502%	3,000	+3,523.077%
2018-09-25	0.6220	0.6220	0.6220	0.6220	-0.480%	100	+3,686.174%
2018-09-10	0.6250	0.6250	0.6250	0.6250	+0.482%	500	+3,668.000%
2018-09-06	0.6326	0.6326	0.6220	0.6220	0.000%	1,833	+3,686.174%

.dark-mode .fQmS07{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fQmS07{ color: #333333; background-color: white; border: 2px solid #333333; }CCOMSimplify Chinese Commodities Strategy No K-1 ETFstock NYSE

CCOM
Simplify Chinese Commodities Strategy No K-1 ETF
stock NYSE