Dark

CTA
Simplify Managed Futures Strategy ETF
stock NYSE ETF

At Close

Aug 5, 2026 3:59:46 PM EDT

25.51USD+0.157%(+0.04)813,857

25.47Bid 25.52Ask 0.05Spread

Pre-market

Aug 4, 2026 9:25:30 AM EDT

25.62USD-2.326%(-0.61)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

25.45USD-0.079%(-0.02)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	25.5800	25.640000	25.450000	25.5100	+0.236%	813,857	0.000%
2026-08-04	25.6600	25.680000	25.390000	25.4500	-2.974%	762,907	+0.236%
2026-08-03	25.9000	26.490000	25.900000	26.2300	-3.353%	412,501	-2.745%
2026-07-31	27.3200	27.340000	27.000000	27.1400	+0.407%	387,169	-6.006%
2026-07-30	27.0000	27.150000	26.950000	27.0300	-0.625%	436,017	-5.623%
2026-07-29	27.2200	27.295000	26.879600	27.2000	+3.343%	445,384	-6.213%
2026-07-28	26.6000	26.709900	26.090000	26.3200	-1.754%	275,421	-3.078%
2026-07-27	27.4000	27.400000	26.790000	26.7900	-4.730%	629,363	-4.778%
2026-07-24	28.2300	28.230000	27.830000	28.1200	-1.884%	524,562	-9.282%
2026-07-23	28.5400	28.940000	28.540000	28.6600	+2.687%	314,432	-10.991%
2026-07-22	27.8700	28.040000	27.810000	27.9100	+0.722%	391,414	-8.599%
2026-07-21	27.5000	27.740000	27.500000	27.7100	+1.316%	480,278	-7.939%
2026-07-20	27.1200	27.430000	27.060000	27.3500	+0.848%	350,123	-6.728%
2026-07-17	26.6400	27.150000	26.640000	27.1200	+2.301%	469,646	-5.937%
2026-07-16	26.8600	26.904400	26.510000	26.5100	-1.156%	253,858	-3.772%
2026-07-15	26.9700	26.970000	26.470000	26.8200	-0.260%	320,719	-4.884%
2026-07-14	26.9000	27.130000	26.690100	26.8900	+1.166%	356,845	-5.132%
2026-07-13	26.1600	26.710000	26.134000	26.5800	+2.705%	455,737	-4.026%
2026-07-10	25.6400	26.000000	25.640000	25.8800	-0.270%	730,187	-1.430%
2026-07-09	26.1300	26.190000	25.870000	25.9500	-0.803%	439,071	-1.696%
2026-07-08	26.0300	26.199800	25.916700	26.1600	+0.499%	455,790	-2.485%
2026-07-07	26.0100	26.110000	25.860000	26.0300	-0.153%	412,224	-1.998%
2026-07-06	25.7600	26.130000	25.760000	26.0700	+1.479%	957,841	-2.148%
2026-07-02	25.7700	25.827300	25.640000	25.6900	-0.310%	490,185	-0.701%
2026-07-01	25.7500	25.880000	25.680000	25.7700	-0.655%	828,846	-1.009%
2026-06-30	26.0900	26.090000	25.860000	25.9400	-0.154%	805,610	-1.658%
2026-06-29	26.0700	26.070000	25.882300	25.9800	+0.231%	480,503	-1.809%
2026-06-26	25.9700	25.970000	25.839500	25.9200	-1.332%	292,130	-1.582%
2026-06-25	26.1200	26.310000	26.040000	26.2700	+0.229%	745,780	-2.893%
2026-06-24	26.2400	26.350000	26.150000	26.2100	-1.798%	398,581	-2.671%
2026-06-23	26.6650	26.760000	26.600000	26.6900	-1.038%	456,915	-4.421%
2026-06-22	26.9200	27.000000	26.800000	26.9700	-0.846%	473,059	-5.413%
2026-06-18	27.1200	27.208400	26.830000	27.2000	+0.074%	494,409	-6.213%
2026-06-17	27.3800	27.740000	27.180000	27.1800	-0.694%	513,165	-6.144%
2026-06-16	27.3300	27.490000	27.170000	27.3700	-1.759%	554,253	-6.796%
2026-06-15	27.7400	27.879900	27.600000	27.8600	-1.381%	453,734	-8.435%
2026-06-12	28.5100	28.669900	28.185000	28.2500	-1.224%	484,224	-9.699%
2026-06-11	29.0400	29.259900	28.525000	28.6000	-1.853%	291,336	-10.804%
2026-06-10	28.9100	29.329900	28.882100	29.1400	+0.900%	500,138	-12.457%
2026-06-09	28.9200	28.940000	28.470100	28.8800	-1.062%	496,747	-11.669%
2026-06-08	29.0100	29.390000	29.010000	29.1900	+0.517%	402,199	-12.607%
2026-06-05	29.3000	29.400000	28.980000	29.0400	-1.493%	336,602	-12.156%
2026-06-04	29.4000	29.560000	29.312800	29.4800	-1.405%	563,064	-13.467%
2026-06-03	29.9500	30.050000	29.720100	29.9000	+0.538%	391,368	-14.682%
2026-06-02	29.5400	29.810000	29.450000	29.7400	+0.541%	502,277	-14.223%
2026-06-01	29.2000	30.019900	29.200000	29.5800	+2.424%	805,358	-13.759%
2026-05-29	28.8300	29.019900	28.550000	28.8800	-0.858%	561,351	-11.669%
2026-05-28	29.3800	29.439900	28.730000	29.1300	-0.342%	564,049	-12.427%
2026-05-27	29.1400	29.480000	29.080000	29.2300	-2.044%	560,582	-12.727%
2026-05-26	29.8200	30.050000	29.760000	29.8400	-2.801%	912,432	-14.511%
2026-05-22	30.8000	31.020000	30.491600	30.7000	-0.776%	603,376	-16.906%
2026-05-21	31.7800	31.890000	30.605000	30.9400	-1.339%	357,060	-17.550%
2026-05-20	32.0600	32.060000	31.010000	31.3600	-3.030%	508,527	-18.654%
2026-05-19	32.3200	32.480000	32.055000	32.3400	+0.654%	887,267	-21.119%
2026-05-18	31.8900	32.760000	31.890000	32.1300	+0.344%	799,754	-20.604%
2026-05-15	31.7500	32.090000	31.645000	32.0200	+1.009%	746,650	-20.331%
2026-05-14	31.5600	31.745000	31.460400	31.7000	+0.032%	318,934	-19.527%
2026-05-13	32.0580	32.260000	31.690000	31.6900	-0.938%	393,423	-19.501%
2026-05-12	31.9300	32.180000	31.800000	31.9900	+2.270%	888,998	-20.256%
2026-05-11	31.0800	31.440000	31.030000	31.2800	+1.823%	381,075	-18.446%
2026-05-08	30.4900	30.940000	30.490000	30.7200	-0.389%	399,919	-16.960%
2026-05-07	30.2600	30.990000	29.810000	30.8400	0.000%	386,288	-17.283%
2026-05-06	31.2200	31.305000	30.791900	30.8400	-4.313%	1,034,963	-17.283%
2026-05-05	32.1800	32.310000	32.050000	32.2300	-1.165%	373,688	-20.850%
2026-05-04	32.1600	32.709900	31.970000	32.6100	+1.779%	464,255	-21.772%
2026-05-01	32.2100	32.280000	31.830100	32.0400	-0.958%	510,474	-20.381%
2026-04-30	32.0600	32.675000	32.030100	32.3500	-0.553%	317,270	-21.144%
2026-04-29	32.0000	32.550000	32.000000	32.5300	+3.731%	504,174	-21.580%
2026-04-28	31.0100	31.360000	30.877500	31.3600	+2.017%	404,919	-18.654%
2026-04-27	30.4000	30.920000	30.370000	30.7400	+1.620%	553,269	-17.014%
2026-04-24	30.1680	30.405000	30.060700	30.2500	-0.231%	1,169,338	-15.669%
2026-04-23	29.8600	30.440000	29.770000	30.3200	+2.019%	427,679	-15.864%
2026-04-22	29.5300	29.830000	29.530000	29.7200	+0.609%	501,043	-14.166%
2026-04-21	29.0200	29.590000	28.920000	29.5400	+2.215%	350,396	-13.643%
2026-04-20	28.7000	29.070000	28.650300	28.9000	+1.832%	1,444,011	-11.730%
2026-04-17	28.4800	28.510000	27.740000	28.3800	-4.186%	968,054	-10.113%
2026-04-16	29.4900	29.880000	29.480000	29.6200	+1.092%	1,046,503	-13.876%
2026-04-15	29.3100	29.489900	29.190000	29.3000	-0.170%	518,864	-12.935%
2026-04-14	29.6800	29.780000	29.220000	29.3500	-1.411%	610,875	-13.083%
2026-04-13	30.2500	30.345000	29.650000	29.7700	+1.847%	1,568,472	-14.310%
2026-04-10	29.3400	29.580000	29.135000	29.2300	-0.713%	214,566	-12.727%
2026-04-09	29.4700	29.710000	29.000000	29.4400	+1.030%	475,326	-13.349%
2026-04-08	28.6100	29.320000	28.550000	29.1400	-5.236%	751,834	-12.457%
2026-04-07	31.1300	31.260000	30.500000	30.7500	-0.678%	743,006	-17.041%
2026-04-06	30.9000	31.280000	30.670000	30.9600	+0.716%	916,015	-17.603%
2026-04-02	30.7000	30.860000	29.620100	30.7400	+4.309%	2,728,388	-17.014%
2026-04-01	29.6400	29.750000	29.332000	29.4700	-2.482%	1,195,514	-13.437%
2026-03-31	30.5200	30.600000	29.900000	30.2200	-1.306%	1,020,226	-15.586%
2026-03-30	30.5500	30.809022	30.430000	30.6200	+1.660%	975,607	-16.688%
2026-03-27	29.8000	30.272300	29.800000	30.1200	+2.519%	1,127,739	-15.305%
2026-03-26	28.5000	29.600000	28.500000	29.3800	+1.136%	522,225	-13.172%
2026-03-25	28.5700	29.410000	28.520000	29.0500	-0.582%	2,626,427	-12.186%
2026-03-24	29.1700	29.470000	29.070600	29.2200	+1.247%	703,098	-12.697%
2026-03-23	29.1700	29.450000	28.575000	28.8600	-4.972%	1,409,780	-11.608%
2026-03-20	30.3800	30.490000	30.040000	30.3700	+0.132%	1,502,366	-16.003%
2026-03-19	30.6600	30.790000	30.010000	30.3300	-1.622%	742,603	-15.892%
2026-03-18	30.8400	30.920000	30.650000	30.8300	+0.620%	2,423,471	-17.256%
2026-03-17	30.3000	30.640000	30.300000	30.6400	+2.544%	466,095	-16.743%
2026-03-16	30.3000	30.370000	29.820000	29.8800	-1.840%	469,625	-14.625%
2026-03-13	30.4900	30.515000	30.290000	30.4400	-0.164%	846,558	-16.196%
2026-03-12	30.6300	30.660000	30.370000	30.4900	+0.727%	543,459	-16.333%
2026-03-11	30.3800	30.430000	30.220000	30.2700	-0.526%	275,124	-15.725%
2026-03-10	30.4500	30.470000	30.171000	30.4300	+1.197%	379,288	-16.168%
2026-03-09	30.3500	30.499900	29.890000	30.0700	-0.496%	1,463,746	-15.165%
2026-03-06	30.2300	30.410000	30.170000	30.2200	+0.465%	570,437	-15.586%
2026-03-05	30.1500	30.219900	30.010100	30.0800	-0.199%	413,771	-15.193%
2026-03-04	29.8400	30.220000	29.840000	30.1400	+1.413%	596,256	-15.362%
2026-03-03	29.8200	29.900000	29.600000	29.7200	-1.914%	2,110,106	-14.166%
2026-03-02	30.3700	30.400000	30.012000	30.3000	+0.198%	290,630	-15.809%
2026-02-27	30.3200	30.320000	30.070000	30.2400	+0.834%	436,986	-15.642%
2026-02-26	29.8800	30.030000	29.760000	29.9900	+0.200%	185,811	-14.938%
2026-02-25	29.8500	30.030000	29.760100	29.9300	+0.201%	254,105	-14.768%
2026-02-24	29.8000	29.900000	29.713600	29.8700	-0.467%	134,675	-14.597%
2026-02-23	29.9100	30.040000	29.871100	30.0100	+0.705%	368,342	-14.995%
2026-02-20	29.7900	29.869900	29.600000	29.8000	+0.101%	362,574	-14.396%
2026-02-19	29.6700	29.863100	29.660000	29.7700	+0.710%	588,537	-14.310%
2026-02-18	29.4800	29.620000	29.470000	29.5600	+1.581%	526,069	-13.701%
2026-02-17	29.0200	29.190000	29.020000	29.1000	+0.937%	219,496	-12.337%
2026-02-13	28.7900	28.912300	28.790000	28.8300	+0.488%	200,974	-11.516%
2026-02-12	28.9800	28.980000	28.640000	28.6900	-0.864%	292,746	-11.084%
2026-02-11	28.9200	29.059900	28.850000	28.9400	+0.731%	208,668	-11.852%
2026-02-10	28.6900	28.868600	28.690000	28.7300	+0.209%	524,530	-11.208%
2026-02-09	28.4000	28.670000	28.340000	28.6700	+1.200%	2,567,113	-11.022%
2026-02-06	28.1100	28.440000	28.110000	28.3300	+0.783%	280,592	-9.954%
2026-02-05	28.1900	28.190000	28.000000	28.1100	-0.812%	163,185	-9.249%
2026-02-04	28.1700	28.439300	28.130000	28.3400	+1.034%	323,651	-9.986%
2026-02-03	27.8500	28.089900	27.780100	28.0500	+1.520%	221,135	-9.055%
2026-02-02	27.7800	27.860000	27.544100	27.6300	-1.497%	493,962	-7.673%
2026-01-30	28.5800	28.680000	27.720400	28.0500	-3.309%	411,358	-9.055%
2026-01-29	29.1500	29.432300	28.650000	29.0100	+0.415%	288,766	-12.065%
2026-01-28	28.5900	28.890000	28.465000	28.8900	+1.869%	346,547	-11.700%
2026-01-27	28.2800	28.410000	28.125000	28.3600	-0.561%	443,160	-10.049%
2026-01-26	28.4000	28.800000	28.400000	28.5200	+1.135%	427,419	-10.554%
2026-01-23	27.7700	28.200000	27.770000	28.2000	+1.330%	193,706	-9.539%
2026-01-22	27.5300	27.890000	27.520000	27.8300	+0.687%	275,344	-8.336%
2026-01-21	27.7100	27.805000	27.506700	27.6400	-0.396%	321,040	-7.706%
2026-01-20	27.6400	27.840000	27.640000	27.7500	+0.689%	427,389	-8.072%
2026-01-16	27.7200	27.860000	27.460000	27.5600	-1.607%	269,520	-7.438%
2026-01-15	28.1400	28.140000	27.950000	28.0100	-1.199%	338,376	-8.925%
2026-01-14	28.1400	28.350000	28.139400	28.3500	+1.359%	199,884	-10.018%
2026-01-13	28.0900	28.090000	27.920000	27.9700	0.000%	171,824	-8.795%
2026-01-12	27.8700	28.120000	27.870000	27.9700	+0.467%	348,359	-8.795%
2026-01-09	27.7700	28.030000	27.706500	27.8400	+1.089%	634,583	-8.369%
2026-01-08	27.3500	27.610000	27.350000	27.5400	+0.145%	508,450	-7.371%
2026-01-07	27.6300	27.630000	27.440000	27.5000	-0.722%	338,500	-7.236%
2026-01-06	27.6300	27.750000	27.590000	27.7000	+0.654%	486,595	-7.906%
2026-01-05	27.5100	27.630000	27.450000	27.5200	+1.325%	364,295	-7.304%
2026-01-02	27.3200	27.400000	27.160000	27.1600	-0.367%	633,282	-6.075%
2025-12-31	27.2000	27.315300	27.060000	27.2600	+0.553%	579,147	-6.420%
2025-12-30	27.0900	27.270000	27.030000	27.1100	-0.184%	315,848	-5.902%
2025-12-29	27.5300	27.530000	27.060000	27.1600	-2.020%	466,619	-6.075%
2025-12-26	27.4700	27.752000	27.470000	27.7200	+1.650%	315,147	-7.973%
2025-12-24	27.3300	27.360000	27.170000	27.2700	-0.365%	259,387	-6.454%
2025-12-23	27.2500	27.415000	27.230000	27.3700	+0.073%	287,526	-6.796%
2025-12-22	27.3100	27.398000	27.280000	27.3500	+0.551%	735,421	-6.728%
2025-12-19	27.1600	27.310000	27.160000	27.2000	-0.110%	315,242	-6.213%
2025-12-18	27.0300	27.230000	26.994500	27.2300	+0.665%	390,032	-6.317%
2025-12-17	27.0200	27.139900	26.970000	27.0500	+0.074%	279,315	-5.693%
2025-12-16	26.8500	27.040000	26.850000	27.0300	+0.483%	323,978	-5.623%
2025-12-15	26.9600	26.973600	26.845000	26.9000	+0.523%	219,050	-5.167%
2025-12-12	27.0000	27.000000	26.623168	26.7600	-0.298%	648,472	-4.671%
2025-12-11	26.7500	26.860000	26.630000	26.8400	+0.864%	190,399	-4.955%
2025-12-10	26.5200	26.660000	26.450000	26.6100	-0.262%	199,574	-4.134%
2025-12-09	26.5800	26.680000	26.550000	26.6800	+0.113%	299,210	-4.385%
2025-12-08	26.5800	26.768700	26.510000	26.6500	+0.113%	360,583	-4.278%
2025-12-05	26.8000	26.880000	26.550000	26.6200	-1.224%	387,009	-4.170%
2025-12-04	27.0600	27.060000	26.880000	26.9500	-0.185%	311,307	-5.343%
2025-12-03	27.1500	27.239500	27.000000	27.0000	-0.699%	296,892	-5.519%
2025-12-02	27.2000	27.200000	27.010000	27.1900	-0.037%	418,228	-6.179%
2025-12-01	27.2700	27.300000	27.110000	27.2000	-0.403%	317,456	-6.213%
2025-11-28	27.5000	27.500000	27.260000	27.3100	+0.552%	101,589	-6.591%
2025-11-26	26.9400	27.249900	26.940000	27.1600	+0.817%	483,107	-6.075%
2025-11-25	27.0000	27.000000	26.870000	26.9400	+0.635%	253,120	-5.308%
2025-11-24	26.6500	27.005300	26.600000	26.7700	-0.186%	1,147,639	-4.707%
2025-11-21	26.7600	26.895800	26.570000	26.8200	-0.334%	429,082	-4.884%
2025-11-20	27.2500	27.250000	26.830000	26.9100	-1.392%	219,491	-5.203%
2025-11-19	27.3900	27.390000	27.190100	27.2900	-0.510%	235,758	-6.523%
2025-11-18	27.3500	27.489900	27.260000	27.4300	+0.036%	185,484	-7.000%
2025-11-17	27.2700	27.530000	27.270000	27.4200	+0.550%	238,301	-6.966%
2025-11-14	27.4200	27.440000	27.150000	27.2700	-0.547%	287,797	-6.454%
2025-11-13	27.5500	27.609900	27.410000	27.4200	+0.073%	208,839	-6.966%
2025-11-12	27.3300	27.424900	27.290100	27.4000	-0.182%	234,644	-6.898%
2025-11-11	27.3900	27.450000	27.312500	27.4500	-1.045%	313,228	-7.067%
2025-11-10	27.0500	27.800000	27.050000	27.7400	+2.703%	261,843	-8.039%
2025-11-07	26.9000	27.040000	26.900000	27.0100	+0.484%	167,690	-5.553%
2025-11-06	27.0100	27.010000	26.785000	26.8800	-1.322%	360,324	-5.097%
2025-11-05	27.0500	27.269700	27.010000	27.2400	+1.001%	320,658	-6.351%
2025-11-04	27.0900	27.105000	26.940000	26.9700	-1.136%	347,054	-5.413%
2025-11-03	27.2200	27.370000	27.180000	27.2800	+0.184%	711,351	-6.488%
2025-10-31	27.2400	27.280000	27.130000	27.2300	-0.073%	849,133	-6.317%
2025-10-30	27.2100	27.555100	27.120000	27.2500	+0.442%	1,416,825	-6.385%
2025-10-29	26.9500	27.160000	26.950000	27.1300	+0.855%	308,287	-5.971%
2025-10-28	26.9400	27.048200	26.760000	26.9000	-0.701%	310,100	-5.167%
2025-10-27	27.4900	27.500000	26.940000	27.0900	-1.598%	452,310	-5.832%
2025-10-24	27.9100	27.910000	27.530000	27.5300	-1.503%	435,766	-7.337%
2025-10-23	28.1600	28.350000	27.900000	27.9500	-0.922%	221,744	-8.730%
2025-10-22	28.5100	28.510000	28.135000	28.2100	-0.983%	183,207	-9.571%
2025-10-21	28.4300	28.580000	28.430000	28.4900	-1.008%	175,302	-10.460%
2025-10-20	28.6000	28.810000	28.535000	28.7800	+0.947%	161,588	-11.362%
2025-10-17	28.9300	28.930000	28.430000	28.5100	-2.396%	264,145	-10.523%
2025-10-16	29.1100	29.240000	29.090000	29.2100	+0.828%	250,702	-12.667%
2025-10-15	29.0000	29.139900	28.830000	28.9700	+0.277%	344,373	-11.943%
2025-10-14	28.6900	28.970000	28.600100	28.8900	+0.313%	152,850	-11.700%
2025-10-13	28.5500	28.881600	28.550000	28.8000	+1.911%	232,929	-11.424%
2025-10-10	28.3600	28.470000	27.954100	28.2600	-0.633%	298,980	-9.731%
2025-10-09	28.5600	28.630000	28.320000	28.4400	-0.281%	251,470	-10.302%
2025-10-08	28.3700	28.550000	28.330000	28.5200	+1.099%	231,598	-10.554%
2025-10-07	28.0700	28.280000	28.050000	28.2100	+0.463%	245,114	-9.571%
2025-10-06	27.9300	28.150000	27.880000	28.0800	+1.189%	480,659	-9.152%
2025-10-03	27.7000	27.840000	27.640100	27.7500	+0.946%	345,268	-8.072%
2025-10-02	27.7900	27.790000	27.414200	27.4900	-1.115%	682,357	-7.203%
2025-10-01	27.8000	27.909900	27.710100	27.8000	-0.608%	393,551	-8.237%
2025-09-30	27.9000	27.999900	27.771800	27.9700	-0.107%	304,724	-8.795%
2025-09-29	28.1200	28.140000	27.967500	28.0000	-0.603%	611,123	-8.893%
2025-09-26	28.0900	28.250000	28.056600	28.1700	+0.499%	360,912	-9.443%
2025-09-25	28.0500	28.090000	27.910000	28.0300	-0.143%	233,199	-8.990%
2025-09-24	28.0700	28.130000	27.960000	28.0700	+0.537%	238,699	-9.120%
2025-09-23	28.0000	28.069900	27.900000	27.9200	-0.286%	502,771	-8.632%
2025-09-22	27.6600	28.029900	27.640500	28.0000	+1.229%	319,572	-8.893%
2025-09-19	27.5900	27.713500	27.550000	27.6600	+0.109%	1,389,171	-7.773%
2025-09-18	27.6700	27.708800	27.520000	27.6300	+0.509%	449,460	-7.673%
2025-09-17	27.4700	27.610000	27.390000	27.4900	-0.830%	225,466	-7.203%
2025-09-16	27.7500	27.810000	27.626500	27.7200	-0.072%	289,498	-7.973%
2025-09-15	27.4700	27.805000	27.470000	27.7400	+1.130%	188,432	-8.039%
2025-09-12	27.5000	27.699900	27.430000	27.4300	+0.476%	243,356	-7.000%
2025-09-11	27.1600	27.379900	27.140000	27.3000	-0.401%	198,839	-6.557%
2025-09-10	27.2200	27.430000	27.175200	27.4100	+0.587%	156,646	-6.932%
2025-09-09	27.4600	27.492300	27.180000	27.2500	-0.293%	208,438	-6.385%
2025-09-08	27.3100	27.441400	27.260000	27.3300	-0.183%	381,347	-6.659%
2025-09-05	27.3800	27.390300	27.100000	27.3800	-1.652%	366,195	-6.830%
2025-09-04	27.9000	28.005700	27.751100	27.8400	-0.784%	195,560	-8.369%
2025-09-03	28.2200	28.269900	27.950000	28.0600	-0.813%	202,284	-9.088%
2025-09-02	28.1400	28.438500	28.130000	28.2900	+1.362%	556,866	-9.827%
2025-08-29	27.7900	27.970000	27.740700	27.9100	+0.649%	295,961	-8.599%
2025-08-28	27.9600	27.970000	27.680000	27.7300	-0.216%	243,753	-8.006%
2025-08-27	27.7500	28.060000	27.750000	27.7900	+0.072%	433,791	-8.204%
2025-08-26	27.7300	27.849900	27.660700	27.7700	-0.928%	565,178	-8.138%
2025-08-25	27.9100	28.089700	27.875000	28.0300	+0.466%	149,027	-8.990%
2025-08-22	27.8700	27.969900	27.656000	27.9000	+0.288%	341,877	-8.566%
2025-08-21	27.6100	27.900000	27.600000	27.8200	+0.615%	139,169	-8.303%
2025-08-20	27.4800	27.700000	27.450000	27.6500	+0.729%	222,550	-7.740%
2025-08-19	27.5100	27.557200	27.370000	27.4500	-0.254%	229,021	-7.067%
2025-08-18	27.3400	27.553600	27.222900	27.5200	+0.991%	174,492	-7.304%
2025-08-15	26.8500	27.389300	26.770000	27.2500	+1.113%	211,878	-6.385%
2025-08-14	27.2200	27.220000	26.820000	26.9500	-0.663%	151,509	-5.343%
2025-08-13	27.1800	27.329900	26.970000	27.1300	-0.257%	160,713	-5.971%
2025-08-12	26.9800	27.279900	26.920000	27.2000	+1.115%	277,887	-6.213%
2025-08-11	26.9300	27.135000	26.750000	26.9000	-0.223%	657,047	-5.167%
2025-08-08	27.4600	27.550000	26.880100	26.9600	-1.498%	179,328	-5.378%
2025-08-07	27.1200	27.400000	26.964700	27.3700	+1.258%	205,347	-6.796%
2025-08-06	27.0300	27.140000	26.770000	27.0300	+0.821%	252,029	-5.623%
2025-08-05	26.5900	26.979000	26.530000	26.8100	+1.323%	198,950	-4.849%
2025-08-04	26.4700	26.800000	26.360000	26.4600	-0.226%	468,728	-3.590%
2025-08-01	26.9700	26.970000	26.450000	26.5200	-3.458%	811,447	-3.808%
2025-07-31	27.9500	27.990000	27.309700	27.4700	-2.068%	264,656	-7.135%
2025-07-30	28.3500	28.558600	28.000000	28.0500	-1.198%	488,570	-9.055%
2025-07-29	28.1900	28.409600	28.065000	28.3900	+0.247%	245,590	-10.144%
2025-07-28	28.2800	28.355000	28.130400	28.3200	+0.855%	559,892	-9.922%
2025-07-25	28.2100	28.210000	27.940000	28.0800	-0.742%	305,770	-9.152%
2025-07-24	28.4000	28.400000	28.130100	28.2900	-0.492%	136,187	-9.827%
2025-07-23	28.2100	28.430000	28.140000	28.4300	+1.246%	395,358	-10.271%
2025-07-22	28.0200	28.080000	27.835300	28.0800	+0.107%	221,473	-9.152%
2025-07-21	27.7600	28.086700	27.730000	28.0500	+1.190%	386,526	-9.055%
2025-07-18	27.8000	27.975000	27.690000	27.7200	-0.144%	1,551,639	-7.973%
2025-07-17	27.5500	27.820000	27.500000	27.7600	+0.289%	142,737	-8.105%
2025-07-16	27.6200	27.709300	27.480800	27.6800	+0.108%	232,398	-7.840%
2025-07-15	27.4800	27.758800	27.480000	27.6500	+0.436%	310,251	-7.740%
2025-07-14	27.8300	27.845000	27.510100	27.5300	-1.255%	244,463	-7.337%
2025-07-11	27.6100	28.059900	27.610000	27.8800	+1.419%	271,828	-8.501%
2025-07-10	27.6300	27.699900	27.390000	27.4900	-0.507%	401,147	-7.203%
2025-07-09	27.6300	27.687600	27.490000	27.6300	+0.145%	190,675	-7.673%
2025-07-08	27.4000	27.760000	27.280100	27.5900	+1.322%	1,006,387	-7.539%
2025-07-07	26.9800	27.300000	26.960000	27.2300	+0.554%	425,971	-6.317%
2025-07-03	27.0300	27.110000	26.941700	27.0800	+0.185%	418,172	-5.798%
2025-07-02	26.7600	27.129400	26.760000	27.0300	+1.009%	571,798	-5.623%
2025-07-01	26.7500	26.866600	26.648100	26.7600	+0.075%	420,765	-4.671%
2025-06-30	26.7400	26.770000	26.570000	26.7400	0.000%	593,786	-4.600%
2025-06-27	26.5700	26.750000	26.480000	26.7400	-0.075%	286,991	-4.600%
2025-06-26	26.7100	26.860000	26.574700	26.7600	+0.564%	466,646	-4.671%
2025-06-25	26.6000	26.720000	26.551100	26.6100	-1.115%	334,249	-4.134%
2025-06-24	27.1400	27.140000	26.800000	26.9100	-1.681%	413,459	-5.203%
2025-06-23	27.6400	27.723900	27.270200	27.3700	-0.977%	300,025	-6.796%
2025-06-20	27.6500	27.820000	27.562900	27.6400	-0.504%	226,364	-7.706%
2025-06-18	27.8200	27.950000	27.670000	27.7800	-0.359%	306,462	-8.171%
2025-06-17	28.2700	28.277300	27.830000	27.8800	-1.484%	340,988	-8.501%
2025-06-16	28.0300	28.300000	28.020000	28.3000	+1.325%	254,045	-9.859%
2025-06-13	28.3000	28.300000	27.842200	27.9300	-0.746%	183,726	-8.665%
2025-06-12	28.0600	28.179500	27.996800	28.1400	-0.071%	311,002	-9.346%
2025-06-11	28.1900	28.240000	28.000000	28.1600	+0.107%	195,627	-9.411%
2025-06-10	28.1400	28.220000	27.940000	28.1300	-0.107%	234,005	-9.314%
2025-06-09	28.1100	28.190000	28.009700	28.1600	+0.860%	415,186	-9.411%
2025-06-06	27.8300	27.950000	27.761100	27.9200	+1.417%	470,797	-8.632%
2025-06-05	27.4000	27.640000	27.400000	27.5300	+1.028%	442,332	-7.337%
2025-06-04	27.4900	27.490000	27.190000	27.2500	+0.073%	256,355	-6.385%
2025-06-03	27.2500	27.433200	27.150000	27.2300	+0.295%	587,916	-6.317%
2025-06-02	27.1500	27.245000	27.100000	27.1500	+0.148%	566,544	-6.041%
2025-05-30	27.1800	27.209900	27.020000	27.1100	-0.294%	560,666	-5.902%
2025-05-29	27.1300	27.237300	27.030000	27.1900	-0.220%	854,972	-6.179%
2025-05-28	27.2600	27.414000	27.250000	27.2500	-0.037%	379,219	-6.385%
2025-05-27	27.4500	27.465000	27.150000	27.2600	-0.764%	294,676	-6.420%
2025-05-23	27.5000	27.700000	27.380000	27.4700	-0.543%	395,658	-7.135%
2025-05-22	27.5400	27.721800	27.540000	27.6200	+0.036%	245,174	-7.639%
2025-05-21	27.6000	27.716000	27.470000	27.6100	+0.072%	296,001	-7.606%
2025-05-20	27.6400	27.694800	27.490000	27.5900	-0.433%	523,531	-7.539%
2025-05-19	27.6000	27.840400	27.593700	27.7100	+0.727%	620,323	-7.939%
2025-05-16	27.3900	27.600000	27.338500	27.5100	+0.438%	336,224	-7.270%
2025-05-15	27.3500	27.530000	27.280000	27.3900	-0.833%	1,240,827	-6.864%
2025-05-14	27.8700	27.870000	27.570900	27.6200	-0.826%	334,111	-7.639%
2025-05-13	27.7000	27.870000	27.692800	27.8500	+0.651%	592,695	-8.402%
2025-05-12	27.5000	27.690000	27.500000	27.6700	-0.144%	580,233	-7.806%
2025-05-09	27.6200	27.760000	27.610000	27.7100	+0.690%	257,995	-7.939%
2025-05-08	27.5500	27.659400	27.506600	27.5200	-0.470%	233,563	-7.304%
2025-05-07	27.7000	27.710000	27.520100	27.6500	-0.324%	200,729	-7.740%
2025-05-06	27.5200	27.760000	27.520000	27.7400	+1.352%	334,394	-8.039%
2025-05-05	27.3100	27.410000	27.220000	27.3700	+0.220%	398,083	-6.796%
2025-05-02	27.5700	27.570000	27.250000	27.3100	-1.479%	542,263	-6.591%
2025-05-01	28.0000	28.050000	27.620100	27.7200	-1.212%	878,814	-7.973%
2025-04-30	28.2000	28.200000	28.015000	28.0600	-0.567%	343,008	-9.088%
2025-04-29	28.1700	28.240000	28.094100	28.2200	-0.106%	517,135	-9.603%
2025-04-28	28.1900	28.350000	28.145000	28.2500	-0.177%	225,614	-9.699%
2025-04-25	28.3400	28.370000	28.220000	28.3000	+0.106%	338,803	-9.859%
2025-04-24	28.2000	28.290000	28.040100	28.2700	+1.362%	725,895	-9.763%
2025-04-23	28.1800	28.187300	27.810000	27.8900	-0.888%	350,190	-8.534%
2025-04-22	28.1500	28.251700	28.070000	28.1400	+0.142%	518,057	-9.346%
2025-04-21	28.1700	28.260000	28.000000	28.1000	+0.036%	387,096	-9.217%
2025-04-17	28.1900	28.200000	27.980100	28.0900	-0.142%	518,572	-9.185%
2025-04-16	28.0400	28.200000	27.980000	28.1300	+0.788%	225,414	-9.314%
2025-04-15	27.8500	27.999200	27.810000	27.9100	+0.468%	320,945	-8.599%
2025-04-14	27.6900	27.890000	27.610000	27.7800	+1.055%	364,767	-8.171%
2025-04-11	27.6700	27.670000	27.370000	27.4900	-0.758%	645,545	-7.203%
2025-04-10	27.8100	27.940000	27.656100	27.7000	-0.503%	1,253,956	-7.906%
2025-04-09	27.9000	28.110000	27.470000	27.8400	-0.855%	1,172,419	-8.369%
2025-04-08	28.0500	28.129900	27.910000	28.0800	-0.107%	1,068,888	-9.152%
2025-04-07	28.6500	28.650000	28.100800	28.1100	-2.565%	1,426,939	-9.249%
2025-04-04	29.3800	29.380000	28.806100	28.8500	-1.971%	3,125,124	-11.577%
2025-04-03	29.4000	29.529900	29.250100	29.4300	-1.572%	1,139,487	-13.320%
2025-04-02	29.8400	29.900000	29.780000	29.9000	+0.437%	1,273,543	-14.682%
2025-04-01	29.6400	29.780000	29.610100	29.7700	+0.574%	521,662	-14.310%
2025-03-31	29.6200	29.620000	29.430500	29.6000	+0.578%	618,324	-13.818%
2025-03-28	29.3800	29.570000	29.380000	29.4300	+0.615%	480,133	-13.320%
2025-03-27	29.0800	29.330000	29.040000	29.2500	0.000%	417,062	-12.786%
2025-03-26	29.3800	29.380000	29.107800	29.2500	-0.814%	450,684	-12.786%
2025-03-25	29.3500	29.622500	29.350000	29.4900	+0.648%	416,459	-13.496%
2025-03-24	29.6400	29.656400	29.230000	29.3000	-1.247%	791,307	-12.935%
2025-03-21	30.0000	30.000000	29.511000	29.6700	-0.836%	610,498	-14.021%
2025-03-20	30.0200	30.120000	29.860000	29.9200	-0.100%	464,776	-14.739%
2025-03-19	29.6400	29.990000	29.540100	29.9500	+1.148%	398,945	-14.825%
2025-03-18	29.3700	29.680000	29.325800	29.6100	+0.886%	793,488	-13.847%
2025-03-17	29.2800	29.451000	29.163400	29.3500	+0.411%	658,763	-13.083%
2025-03-14	29.3400	29.370000	29.148400	29.2300	-0.848%	789,294	-12.727%
2025-03-13	29.0200	29.534700	29.000100	29.4800	+1.271%	470,773	-13.467%
2025-03-12	29.2100	29.220000	29.030000	29.1100	-0.851%	631,561	-12.367%
2025-03-11	29.2400	29.390000	29.152300	29.3600	+0.445%	809,099	-13.113%
2025-03-10	29.2200	29.300000	29.130000	29.2300	+0.550%	568,301	-12.727%
2025-03-07	28.9600	29.080000	28.850000	29.0700	-0.274%	392,827	-12.246%
2025-03-06	29.2600	29.260000	29.060000	29.1500	-0.580%	1,018,494	-12.487%
2025-03-05	29.0900	29.390000	29.090000	29.3200	+0.929%	726,840	-12.995%
2025-03-04	29.0400	29.149900	28.955000	29.0500	+0.693%	1,077,850	-12.186%
2025-03-03	28.6900	28.919000	28.690000	28.8500	+0.418%	546,052	-11.577%
2025-02-28	28.8800	28.880000	28.650000	28.7300	-0.623%	502,624	-11.208%
2025-02-27	28.9600	29.060000	28.800000	28.9100	-0.550%	355,022	-11.761%
2025-02-26	29.1500	29.169500	29.000100	29.0700	-0.445%	347,250	-12.246%
2025-02-25	29.2200	29.290000	29.030000	29.2000	-1.017%	681,682	-12.637%
2025-02-24	29.6200	29.620000	29.357600	29.5000	-0.874%	1,058,414	-13.525%
2025-02-21	29.9200	29.920000	29.657300	29.7600	-0.134%	561,106	-14.281%
2025-02-20	29.9100	29.910000	29.700000	29.8000	-1.357%	391,808	-14.396%
2025-02-19	30.1000	30.213000	29.970000	30.2100	+0.969%	505,841	-15.558%
2025-02-18	29.6900	29.980000	29.400000	29.9200	+1.769%	677,544	-14.739%
2025-02-14	29.5800	29.660000	29.370100	29.4000	-0.474%	325,504	-13.231%
2025-02-13	29.5100	29.630400	29.440000	29.5400	+0.408%	601,409	-13.643%

.dark-mode .RJSkrW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RJSkrW{ color: #333333; background-color: white; border: 2px solid #333333; }CTASimplify Managed Futures Strategy ETFstock NYSE ETF

CTA
Simplify Managed Futures Strategy ETF
stock NYSE ETF