Dark

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

At Close

Jul 21, 2026 3:59:30 PM EDT

28.12USD+1.903%(+0.53)3,195,010

26.29Bid 30.89Ask 4.60Spread

Pre-market

Jul 16, 2026 9:29:30 AM EDT

26.89USD0.000%(+26.89)0

After-hours

Jul 20, 2026 4:10:30 PM EDT

27.57USD-0.091%(-0.02)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	28.0200	28.1800	28.0200	28.1200	+1.995%	3,195,010	0.000%
2026-07-20	27.4800	27.7200	27.4800	27.5700	+0.849%	12,255	+1.995%
2026-07-17	27.0900	27.5617	27.0900	27.3380	+0.618%	47,529	+2.860%
2026-07-16	27.4600	28.2000	27.1001	27.1700	-1.327%	22,651	+3.497%
2026-07-15	27.5400	27.6000	27.1600	27.5353	+0.128%	24,447	+2.123%
2026-07-14	27.6100	27.6700	27.3600	27.5000	+1.364%	34,957	+2.255%
2026-07-13	26.5600	27.2950	26.5600	27.1300	+2.146%	100,880	+3.649%
2026-07-10	26.5000	26.5800	26.3400	26.5600	+0.113%	23,691	+5.873%
2026-07-09	26.5950	26.6800	26.4101	26.5300	-0.232%	52,142	+5.993%
2026-07-08	26.3900	26.7199	26.2600	26.5916	+0.270%	33,591	+5.748%
2026-07-07	26.6100	26.6200	26.2600	26.5200	-0.450%	31,801	+6.033%
2026-07-06	26.0400	26.7900	26.0400	26.6400	+1.952%	70,617	+5.556%
2026-07-02	26.2350	26.3550	25.9000	26.1300	-0.457%	77,917	+7.616%
2026-07-01	26.1100	26.4200	26.0200	26.2500	-0.606%	38,729	+7.124%
2026-06-30	26.2500	26.4600	26.2500	26.4100	+0.606%	15,332	+6.475%
2026-06-29	25.9700	26.3100	25.9000	26.2510	+2.905%	129,057	+7.120%
2026-06-26	25.7100	26.0300	25.5100	25.5100	-2.485%	56,726	+10.231%
2026-06-25	26.3900	26.3900	26.0000	26.1600	-0.646%	72,542	+7.492%
2026-06-24	26.3900	26.6900	26.2100	26.3300	-1.570%	48,263	+6.798%
2026-06-23	27.0000	27.3000	26.7500	26.7500	-2.939%	58,116	+5.121%
2026-06-22	27.6900	27.7900	27.3962	27.5600	-1.077%	30,904	+2.032%
2026-06-18	27.7747	27.9400	27.5000	27.8600	+1.235%	26,010	+0.933%
2026-06-17	28.2400	28.4600	27.5200	27.5200	-2.307%	29,792	+2.180%
2026-06-16	28.3200	28.4600	28.0600	28.1700	-2.086%	40,853	-0.177%
2026-06-15	28.5400	28.8500	28.5200	28.7700	+0.174%	74,620	-2.259%
2026-06-12	28.9200	29.0200	28.6400	28.7200	-0.726%	70,977	-2.089%
2026-06-11	29.0400	29.2550	28.8600	28.9300	-0.173%	20,763	-2.800%
2026-06-10	29.0300	29.3703	28.9300	28.9800	-0.481%	25,881	-2.968%
2026-06-09	29.5200	29.5200	28.4200	29.1200	-1.588%	51,235	-3.434%
2026-06-08	29.8700	30.0050	29.5900	29.5900	+0.955%	38,682	-4.968%
2026-06-05	30.2400	30.3800	29.2600	29.3100	-4.372%	72,972	-4.060%
2026-06-04	30.3100	30.7700	30.2600	30.6500	-1.129%	153,048	-8.254%
2026-06-03	31.1250	31.1500	30.9100	31.0000	-0.322%	57,930	-9.290%
2026-06-02	31.0100	31.1000	30.6900	31.1000	+0.681%	57,949	-9.582%
2026-06-01	30.4300	31.1400	30.4200	30.8897	+2.829%	78,227	-8.966%
2026-05-29	30.0100	30.0800	29.7100	30.0400	-0.760%	76,050	-6.391%
2026-05-28	30.3300	30.3300	30.0000	30.2700	+0.476%	67,015	-7.103%
2026-05-27	30.0000	30.4099	30.0000	30.1265	-2.256%	70,423	-6.660%
2026-05-26	31.0100	31.0800	30.6600	30.8218	-1.935%	63,032	-8.766%
2026-05-22	31.2100	31.7300	31.2100	31.4300	-0.095%	33,522	-10.531%
2026-05-21	32.2100	32.2100	31.1600	31.4600	-0.757%	98,925	-10.617%
2026-05-20	32.2000	32.2025	31.4700	31.7000	-2.177%	65,198	-11.293%
2026-05-19	32.5100	32.5800	32.1600	32.4054	-0.004%	18,596	-13.224%
2026-05-18	32.2700	32.8260	32.2400	32.4068	+0.052%	56,076	-13.228%
2026-05-15	32.2500	32.5390	32.0900	32.3900	-0.185%	73,555	-13.183%
2026-05-14	32.3500	32.5000	32.2000	32.4500	+0.558%	27,613	-13.344%
2026-05-13	32.4100	32.6000	32.2000	32.2700	-0.340%	31,915	-12.860%
2026-05-12	32.3100	32.4300	31.9352	32.3800	+2.049%	185,591	-13.156%
2026-05-11	31.3600	31.8450	31.3500	31.7298	+2.316%	52,958	-11.377%
2026-05-08	30.4900	31.2199	30.4900	31.0117	+0.426%	63,606	-9.325%
2026-05-07	30.5000	30.9200	30.0300	30.8800	-0.548%	77,414	-8.938%
2026-05-06	31.1900	31.2000	30.8900	31.0500	-2.725%	44,406	-9.436%
2026-05-05	33.6400	33.6400	31.5501	31.9199	-0.366%	80,644	-11.904%
2026-05-04	31.7200	32.1700	31.5900	32.0371	+1.367%	40,908	-12.227%
2026-05-01	31.7950	31.9100	31.5500	31.6050	-1.142%	50,891	-11.027%
2026-04-30	31.4200	33.6025	31.3400	31.9700	+0.788%	46,110	-12.043%
2026-04-29	31.2100	31.7200	31.2100	31.7200	+3.745%	24,002	-11.349%
2026-04-28	30.3100	31.2500	30.2000	30.5750	+1.309%	22,142	-8.029%
2026-04-27	29.6600	30.3300	29.6600	30.1800	+1.974%	53,722	-6.826%
2026-04-24	29.2600	29.6150	29.2600	29.5959	+0.769%	20,371	-4.987%
2026-04-23	29.0100	29.9900	29.0100	29.3700	+2.015%	22,650	-4.256%
2026-04-22	28.6900	28.9010	28.6300	28.7900	+1.660%	70,320	-2.327%
2026-04-21	28.0400	28.4150	27.9853	28.3200	+1.360%	69,382	-0.706%
2026-04-20	27.5500	28.1302	27.5500	27.9400	+1.360%	25,535	+0.644%
2026-04-17	27.5000	30.5500	26.4200	27.5650	-2.700%	214,514	+2.013%
2026-04-16	28.2900	28.6300	28.2900	28.3300	+0.872%	25,121	-0.741%
2026-04-15	27.9000	30.7800	27.7800	28.0850	+0.826%	21,470	+0.125%
2026-04-14	28.0000	28.0581	27.6400	27.8550	-0.197%	49,298	+0.951%
2026-04-13	27.9000	28.1500	27.7000	27.9100	+2.799%	23,568	+0.752%
2026-04-10	27.2200	27.4495	27.0125	27.1500	-0.881%	28,645	+3.573%
2026-04-09	27.2200	27.4200	27.0150	27.3913	+1.637%	22,551	+2.660%
2026-04-08	26.5000	27.0050	26.3410	26.9500	-2.461%	155,917	+4.341%
2026-04-07	27.7700	27.9100	27.4200	27.6300	-1.003%	48,439	+1.773%
2026-04-06	27.9200	28.0000	27.6600	27.9100	+1.224%	30,276	+0.752%
2026-04-02	27.1400	27.5800	26.3500	27.5724	+4.619%	56,791	+1.986%
2026-04-01	26.3200	26.6546	26.2800	26.3550	-1.596%	14,916	+6.697%
2026-03-31	26.6400	26.8200	26.5400	26.7824	+1.178%	27,276	+4.994%
2026-03-30	26.7000	26.7450	26.2901	26.4705	+1.303%	17,007	+6.231%
2026-03-27	26.1600	26.2800	26.0000	26.1300	+0.694%	32,552	+7.616%
2026-03-26	26.1000	26.2800	25.9270	25.9500	-1.044%	16,656	+8.362%
2026-03-25	25.9200	26.2799	25.6200	26.2237	+0.435%	12,038	+7.231%
2026-03-24	26.0800	26.3600	25.9908	26.1100	+0.346%	10,494	+7.698%
2026-03-23	26.6100	26.6100	25.8600	26.0200	-3.379%	23,219	+8.071%
2026-03-20	27.3300	27.3300	26.9108	26.9300	-1.728%	14,700	+4.419%
2026-03-19	27.7900	27.7900	27.1537	27.4036	-2.060%	22,957	+2.614%
2026-03-18	28.1500	28.3600	27.9200	27.9800	-0.674%	74,320	+0.500%
2026-03-17	27.8700	28.1700	27.8700	28.1700	+3.103%	16,128	-0.177%
2026-03-16	27.8900	27.9050	27.2810	27.3223	-1.042%	27,397	+2.920%
2026-03-13	27.9100	27.9600	27.5350	27.6100	-0.469%	25,546	+1.847%
2026-03-12	28.1300	28.1792	27.7400	27.7400	-1.093%	23,480	+1.370%
2026-03-11	28.1200	28.2200	27.9100	28.0465	-0.488%	20,756	+0.262%
2026-03-10	28.2800	28.4400	28.1200	28.1841	+1.309%	38,442	-0.227%
2026-03-09	27.6500	29.0550	27.4000	27.8200	-0.891%	64,876	+1.078%
2026-03-06	27.9900	28.3100	27.7950	28.0700	-0.305%	78,602	+0.178%
2026-03-05	28.2200	28.3550	27.9501	28.1559	-0.999%	18,384	-0.128%
2026-03-04	27.9400	28.5000	27.9400	28.4400	+2.302%	31,155	-1.125%
2026-03-03	27.3800	28.1000	27.3000	27.8000	-2.797%	423,700	+1.151%
2026-03-02	28.3100	28.6300	28.2900	28.6000	+0.245%	13,174	-1.678%
2026-02-27	27.6100	29.3299	27.6100	28.5300	+0.529%	26,246	-1.437%
2026-02-26	28.4400	28.4800	28.1100	28.3800	-0.070%	15,688	-0.916%
2026-02-25	28.3100	29.2200	28.2101	28.4000	+0.634%	30,547	-0.986%
2026-02-24	27.8650	28.3900	27.8000	28.2210	+0.861%	30,591	-0.358%
2026-02-23	27.9800	29.0600	27.8500	27.9800	-0.380%	38,593	+0.500%
2026-02-20	27.9000	28.1200	27.8200	28.0866	+0.633%	29,702	+0.119%
2026-02-19	27.8100	28.8100	27.8000	27.9100	+0.437%	33,046	+0.752%
2026-02-18	27.6600	28.5275	27.5600	27.7886	+1.977%	292,007	+1.193%
2026-02-17	26.9800	27.3400	26.9100	27.2500	+1.076%	22,837	+3.193%
2026-02-13	26.6900	29.1000	26.6900	26.9600	+0.823%	23,771	+4.303%
2026-02-12	27.3991	28.0000	26.7400	26.7400	-2.975%	38,035	+5.161%
2026-02-11	27.5800	27.8000	27.3250	27.5600	+0.951%	14,776	+2.032%
2026-02-10	27.3300	28.5700	27.3000	27.3003	+0.165%	46,623	+3.003%
2026-02-09	26.8700	27.3300	26.7800	27.2552	+1.531%	2,863,862	+3.173%
2026-02-06	26.6199	26.8443	26.4800	26.8443	+2.987%	11,223	+4.752%
2026-02-05	26.1400	26.2796	26.0001	26.0656	-2.184%	4,618	+7.882%
2026-02-04	26.6900	26.7250	26.5000	26.6476	+0.297%	17,783	+5.525%
2026-02-03	26.5800	26.5800	26.1510	26.5688	+0.474%	11,256	+5.838%
2026-02-02	26.3050	26.5150	26.2200	26.4435	-0.514%	24,190	+6.340%
2026-01-30	27.1200	27.8500	26.1650	26.5800	-4.184%	78,005	+5.794%
2026-01-29	28.1200	28.1200	27.2000	27.7407	+0.608%	19,856	+1.367%
2026-01-28	27.3700	27.6000	27.2100	27.5731	+1.738%	18,078	+1.983%
2026-01-27	26.9890	27.1020	26.9000	27.1020	+0.399%	8,126	+3.756%
2026-01-26	26.9600	27.2590	26.9500	26.9942	+1.683%	145,704	+4.171%
2026-01-23	26.3090	26.6200	26.3090	26.5475	+1.295%	22,740	+5.923%
2026-01-22	25.9400	26.3000	25.9050	26.2081	+0.904%	9,104	+7.295%
2026-01-21	25.9500	26.0800	25.7100	25.9732	+1.018%	18,817	+8.265%
2026-01-20	25.7500	26.0200	25.6805	25.7114	-1.850%	31,381	+9.368%
2026-01-16	26.4800	26.4800	26.0215	26.1959	-1.373%	7,969	+7.345%
2026-01-15	26.6500	26.7800	26.5607	26.5607	-0.876%	13,810	+5.871%
2026-01-14	26.7300	27.1000	26.5151	26.7954	+0.839%	9,048	+4.943%
2026-01-13	26.7060	26.8000	26.5250	26.5725	-0.684%	22,459	+5.824%
2026-01-12	26.4960	26.8000	26.4960	26.7555	+0.434%	12,622	+5.100%
2026-01-09	26.4100	26.7400	26.3500	26.6400	+1.912%	7,022	+5.556%
2026-01-08	25.9500	26.3600	25.9500	26.1401	+0.117%	115,201	+7.574%
2026-01-07	26.1950	26.3100	26.1095	26.1095	-0.802%	76,747	+7.700%
2026-01-06	26.2500	26.7400	26.2000	26.3206	+1.366%	8,619	+6.836%
2026-01-05	26.1090	26.1500	25.9659	25.9659	+1.679%	20,684	+8.296%
2026-01-02	25.7500	25.8500	25.4836	25.5372	-0.306%	22,998	+10.114%
2025-12-31	25.7200	25.7600	25.6000	25.6155	-0.314%	7,827	+9.777%
2025-12-30	25.6500	25.7500	25.5979	25.6962	-0.209%	14,616	+9.433%
2025-12-29	26.2500	26.2500	25.5700	25.7500	-2.212%	22,056	+9.204%
2025-12-26	26.2000	26.3700	26.1700	26.3324	+1.413%	5,448	+6.789%
2025-12-24	25.9300	25.9656	25.7740	25.9656	-0.025%	4,668	+8.297%
2025-12-23	25.8800	26.1080	25.7200	25.9721	+0.667%	15,253	+8.270%
2025-12-22	25.8290	25.9000	25.7350	25.8000	+1.263%	14,478	+8.992%
2025-12-19	25.5200	25.5200	25.4782	25.4782	+0.722%	535	+10.369%
2025-12-18	25.3473	25.3900	25.1750	25.2956	+1.389%	7,166	+11.166%
2025-12-17	25.2416	25.2416	24.9491	24.9491	-0.897%	3,183	+12.709%
2025-12-16	25.0800	25.2400	25.0250	25.1749	-0.193%	7,140	+11.699%
2025-12-15	25.3900	25.3900	25.1359	25.2236	+0.800%	8,480	+11.483%
2025-12-12	25.5400	25.5400	24.9091	25.0235	-1.409%	7,828	+12.374%
2025-12-11	25.2390	25.4300	25.2200	25.3811	+0.799%	6,849	+10.791%
2025-12-10	25.0000	25.1800	24.8000	25.1800	+0.700%	7,066	+11.676%
2025-12-09	25.0584	25.0584	25.0050	25.0050	0.000%	838	+12.458%

.dark-mode .sfb2Tg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sfb2Tg{ color: #333333; background-color: white; border: 2px solid #333333; }CTAPSimplify US Equity PLUS Managed Futures Strategy ETFstock NYSE ETF

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