Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CTAP
Simplify US Equity PLUS Managed Futures Strategy ETF
stock NYSE ETF

At Close
Feb 9, 2026 2:54:00 PM EST
27.23USD+1.871%(+0.50)2,863,862
27.12Bid   27.32Ask   0.20Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EST)		OpenHighLowCloseChangeVolume
Change
Since
2026-02-09		26.990027.230026.990027.2300+1.437%2,863,8620.000%
2026-02-06		26.619926.844326.480026.8443+2.987%11,223+1.437%
2026-02-05		26.140026.279626.000126.0656-2.184%4,618+4.467%
2026-02-04		26.690026.725026.500026.6476+0.297%17,783+2.186%
2026-02-03		26.580026.580026.151026.5688+0.474%11,256+2.489%
2026-02-02		26.305026.515026.220026.4435-0.514%24,190+2.974%
2026-01-30		27.120027.850026.165026.5800-4.184%78,005+2.445%
2026-01-29		28.120028.120027.200027.7407+0.608%19,856-1.841%
2026-01-28		27.370027.600027.210027.5731+1.738%18,078-1.244%
2026-01-27		26.989027.102026.900027.1020+0.399%8,126+0.472%
2026-01-26		26.960027.259026.950026.9942+1.683%145,704+0.874%
2026-01-23		26.309026.620026.309026.5475+1.295%22,740+2.571%
2026-01-22		25.940026.300025.905026.2081+0.904%9,104+3.899%
2026-01-21		25.950026.080025.710025.9732+1.018%18,817+4.839%
2026-01-20		25.750026.020025.680525.7114-1.850%31,381+5.906%
2026-01-16		26.480026.480026.021526.1959-1.373%7,969+3.948%
2026-01-15		26.650026.780026.560726.5607-0.876%13,810+2.520%
2026-01-14		26.730027.100026.515126.7954+0.839%9,048+1.622%
2026-01-13		26.706026.800026.525026.5725-0.684%22,459+2.474%
2026-01-12		26.496026.800026.496026.7555+0.434%12,622+1.773%
2026-01-09		26.410026.740026.350026.6400+1.912%7,022+2.215%
2026-01-08		25.950026.360025.950026.1401+0.117%115,201+4.169%
2026-01-07		26.195026.310026.109526.1095-0.802%76,747+4.292%
2026-01-06		26.250026.740026.200026.3206+1.366%8,619+3.455%
2026-01-05		26.109026.150025.965925.9659+1.679%20,684+4.868%
2026-01-02		25.750025.850025.483625.5372-0.306%22,998+6.629%
2025-12-31		25.720025.760025.600025.6155-0.314%7,827+6.303%
2025-12-30		25.650025.750025.597925.6962-0.209%14,616+5.969%
2025-12-29		26.250026.250025.570025.7500-2.212%22,056+5.748%
2025-12-26		26.200026.370026.170026.3324+1.413%5,448+3.409%
2025-12-24		25.930025.965625.774025.9656-0.025%4,668+4.870%
2025-12-23		25.880026.108025.720025.9721+0.667%15,253+4.843%
2025-12-22		25.829025.900025.735025.8000+1.263%14,478+5.543%
2025-12-19		25.520025.520025.478225.4782+0.722%535+6.876%
2025-12-18		25.347325.390025.175025.2956+1.389%7,166+7.647%
2025-12-17		25.241625.241624.949124.9491-0.897%3,183+9.142%
2025-12-16		25.080025.240025.025025.1749-0.193%7,140+8.163%
2025-12-15		25.390025.390025.135925.2236+0.800%8,480+7.954%
2025-12-12		25.540025.540024.909125.0235-1.409%7,828+8.818%
2025-12-11		25.239025.430025.220025.3811+0.799%6,849+7.285%
2025-12-10		25.000025.180024.800025.1800+0.700%7,066+8.141%
2025-12-09		25.058425.058425.005025.00500.000%838+8.898%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC