SDMF
Simplify DBi CTA Managed Futures Index ETF
stockNYSEETF
Market OpenOct 2, 2026 3:58:02 PM EDT
27.44USD+0.660%(+0.18)375
SDMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.23 | 27.49 | 27.09 | 27.44 | +0.147% | 14,631 | 0.000% |
| 2026-10-01 | 27.37 | 27.41 | 27.10 | 27.40 | +1.972% | 11,878 | +0.147% |
| 2026-09-30 | 27.09 | 27.27 | 26.87 | 26.87 | -0.380% | 19,875 | +2.123% |
| 2026-09-29 | 27.02 | 27.14 | 26.94 | 26.97 | -0.130% | 18,655 | +1.734% |
| 2026-09-28 | 27.09 | 27.18 | 26.93 | 27.01 | +0.276% | 48,082 | +1.602% |
| 2026-09-25 | 27.09 | 27.09 | 26.91 | 26.93 | -1.252% | 9,233 | +1.882% |
| 2026-09-24 | 27.06 | 27.40 | 27.06 | 27.27 | +0.720% | 6,944 | +0.606% |
| 2026-09-23 | 26.80 | 27.11 | 26.76 | 27.08 | +1.896% | 10,180 | +1.331% |
| 2026-09-22 | 26.52 | 26.70 | 26.52 | 26.58 | -0.160% | 14,759 | +3.253% |
| 2026-09-21 | 26.62 | 26.84 | 26.54 | 26.62 | -0.546% | 5,947 | +3.087% |
| 2026-09-18 | 26.73 | 26.85 | 26.73 | 26.76 | +0.446% | 3,859 | +2.525% |
| 2026-09-17 | 26.55 | 26.77 | 26.52 | 26.65 | -0.035% | 23,401 | +2.982% |
| 2026-09-16 | 26.63 | 26.66 | 26.52 | 26.66 | -0.464% | 2,839 | +2.946% |
| 2026-09-15 | 26.73 | 26.81 | 26.65 | 26.78 | +0.873% | 5,178 | +2.468% |
| 2026-09-14 | 26.71 | 26.75 | 26.49 | 26.55 | -0.027% | 11,175 | +3.363% |
| 2026-09-11 | 26.45 | 26.60 | 26.36 | 26.55 | +0.132% | 5,652 | +3.335% |
| 2026-09-10 | 26.29 | 26.52 | 26.23 | 26.52 | +1.673% | 2,601 | +3.471% |
| 2026-09-09 | 25.97 | 26.10 | 25.97 | 26.08 | +0.824% | 71,218 | +5.203% |
| 2026-09-08 | 26.12 | 26.12 | 25.87 | 25.87 | -0.956% | 12,636 | +6.069% |
| 2026-09-04 | 26.04 | 26.15 | 26.04 | 26.12 | +0.184% | 5,090 | +5.055% |
| 2026-09-03 | 26.00 | 26.16 | 25.96 | 26.07 | -0.660% | 12,739 | +5.249% |
| 2026-09-02 | 26.14 | 26.27 | 26.09 | 26.25 | +0.019% | 55,077 | +4.554% |
| 2026-09-01 | 26.19 | 26.26 | 26.16 | 26.24 | +1.235% | 13,750 | +4.575% |
| 2026-08-31 | 26.13 | 26.16 | 25.92 | 25.92 | -0.803% | 113,759 | +5.866% |
| 2026-08-28 | 26.05 | 26.15 | 25.97 | 26.13 | +0.557% | 2,467 | +5.016% |
| 2026-08-27 | 25.99 | 25.99 | 25.99 | 25.99 | +0.450% | 313 | +5.601% |
| 2026-08-26 | 25.80 | 25.90 | 25.80 | 25.87 | +0.243% | 11,361 | +6.075% |
| 2026-08-25 | 25.85 | 25.96 | 25.81 | 25.81 | -0.703% | 14,087 | +6.333% |
| 2026-08-24 | 25.98 | 25.99 | 25.94 | 25.99 | -0.432% | 1,985 | +5.585% |
| 2026-08-21 | 26.08 | 26.11 | 26.07 | 26.10 | +0.779% | 2,824 | +5.129% |
| 2026-08-20 | 25.90 | 25.95 | 25.90 | 25.90 | +0.817% | 4,659 | +5.947% |
| 2026-08-19 | 25.77 | 25.92 | 25.69 | 25.69 | -1.171% | 4,151 | +6.814% |
| 2026-08-18 | 26.20 | 26.20 | 25.99 | 25.99 | -0.823% | 4,133 | +5.562% |
| 2026-08-17 | 26.10 | 26.22 | 26.07 | 26.21 | +0.573% | 4,449 | +4.694% |
| 2026-08-14 | 26.01 | 26.09 | 26.00 | 26.06 | +0.170% | 3,598 | +5.294% |
| 2026-08-13 | 25.95 | 26.15 | 25.95 | 26.02 | -0.389% | 3,908 | +5.473% |
| 2026-08-12 | 26.09 | 26.17 | 26.09 | 26.12 | +0.280% | 1,971 | +5.063% |
| 2026-08-11 | 26.07 | 26.07 | 26.05 | 26.05 | -0.325% | 3,957 | +5.357% |
| 2026-08-10 | 25.99 | 26.13 | 25.97 | 26.13 | +1.638% | 10,340 | +5.015% |
| 2026-08-07 | 25.77 | 25.78 | 25.71 | 25.71 | -0.049% | 8,332 | +6.735% |
| 2026-08-06 | 25.68 | 25.76 | 25.68 | 25.72 | +0.622% | 8,188 | +6.682% |
| 2026-08-05 | 25.57 | 25.57 | 25.56 | 25.56 | +0.049% | 1,163 | +7.346% |
| 2026-08-04 | 25.50 | 25.55 | 25.50 | 25.55 | +0.279% | 1,905 | +7.399% |
| 2026-08-03 | 25.40 | 25.53 | 25.30 | 25.48 | -2.193% | 47,946 | +7.699% |
| 2026-07-31 | 25.73 | 26.05 | 25.66 | 26.05 | +1.655% | 159,550 | +5.337% |
| 2026-07-30 | 25.61 | 25.63 | 25.50 | 25.63 | -0.608% | 2,807 | +7.081% |
| 2026-07-29 | 25.89 | 25.94 | 25.78 | 25.78 | -0.048% | 5,190 | +6.430% |
| 2026-07-28 | 25.56 | 25.85 | 25.56 | 25.80 | -0.659% | 2,464 | +6.379% |
| 2026-07-27 | 25.90 | 25.97 | 25.90 | 25.97 | -0.463% | 498 | +5.677% |
| 2026-07-24 | 26.07 | 26.15 | 26.07 | 26.09 | -0.165% | 1,229 | +5.188% |
| 2026-07-23 | 26.20 | 26.23 | 26.13 | 26.13 | +0.155% | 25,785 | +5.015% |
| 2026-07-22 | 26.11 | 26.12 | 26.06 | 26.09 | +0.210% | 19,497 | +5.178% |
| 2026-07-21 | 25.80 | 26.75 | 25.80 | 26.04 | +1.264% | 6,665 | +5.398% |
| 2026-07-20 | 25.70 | 25.76 | 25.70 | 25.71 | +0.216% | 2,709 | +6.730% |
| 2026-07-17 | 25.61 | 25.66 | 25.60 | 25.65 | -0.062% | 74,792 | +6.961% |
| 2026-07-16 | 25.69 | 26.27 | 25.67 | 25.67 | -0.370% | 204,478 | +6.895% |
| 2026-07-15 | 25.75 | 25.77 | 25.67 | 25.77 | -0.121% | 1,548 | +6.499% |
| 2026-07-14 | 25.75 | 25.80 | 25.71 | 25.80 | +0.180% | 1,385 | +6.371% |
| 2026-07-13 | 25.68 | 25.77 | 25.68 | 25.75 | +0.275% | 43,491 | +6.562% |
| 2026-07-10 | 25.42 | 25.78 | 25.25 | 25.68 | 0.000% | 7,777 | +6.855% |
| 2026-07-09 | 26.21 | 26.21 | 25.61 | 25.68 | +0.152% | 70,461 | +6.855% |
| 2026-07-08 | 26.54 | 26.54 | 25.49 | 25.64 | +0.488% | 6,745 | +7.018% |
| 2026-07-07 | 25.45 | 25.54 | 25.40 | 25.52 | +0.140% | 8,745 | +7.541% |
| 2026-07-06 | 25.46 | 25.55 | 25.46 | 25.48 | +0.953% | 3,932 | +7.692% |
| 2026-07-02 | 25.30 | 25.30 | 25.20 | 25.24 | -0.709% | 35,858 | +8.718% |
| 2026-07-01 | 25.45 | 25.46 | 25.37 | 25.42 | -0.818% | 29,881 | +7.947% |
| 2026-06-30 | 25.39 | 25.63 | 25.39 | 25.63 | +1.393% | 143,493 | +7.064% |
| 2026-06-29 | 25.23 | 25.32 | 25.19 | 25.28 | +0.670% | 11,966 | +8.555% |
| 2026-06-26 | 25.03 | 25.16 | 25.03 | 25.11 | -0.615% | 8,100 | +9.282% |
| 2026-06-25 | 25.21 | 25.29 | 25.21 | 25.27 | -0.099% | 40,351 | +8.610% |
| 2026-06-24 | 25.35 | 25.38 | 25.23 | 25.29 | -0.490% | 6,342 | +8.503% |
| 2026-06-23 | 25.40 | 25.48 | 25.37 | 25.41 | -1.306% | 50,558 | +7.971% |
| 2026-06-22 | 25.78 | 25.78 | 25.71 | 25.75 | -0.007% | 12,997 | +6.561% |
| 2026-06-18 | 25.58 | 25.75 | 25.58 | 25.75 | +1.004% | 8,650 | +6.554% |
| 2026-06-17 | 25.56 | 25.56 | 25.50 | 25.50 | +0.061% | 3,475 | +7.624% |
| 2026-06-16 | 25.56 | 25.59 | 25.43 | 25.48 | -0.849% | 28,575 | +7.690% |
| 2026-06-15 | 25.65 | 25.73 | 25.63 | 25.70 | +0.256% | 26,015 | +6.776% |
| 2026-06-12 | 25.63 | 25.67 | 25.63 | 25.63 | +0.405% | 2,089 | +7.049% |
| 2026-06-11 | 25.63 | 25.72 | 25.51 | 25.53 | -0.351% | 13,400 | +7.483% |
| 2026-06-10 | 25.61 | 25.70 | 25.58 | 25.62 | +0.273% | 12,369 | +7.105% |
| 2026-06-09 | 25.72 | 25.72 | 25.45 | 25.55 | -0.428% | 12,093 | +7.398% |
| 2026-06-08 | 25.64 | 25.73 | 25.62 | 25.66 | +0.633% | 3,146 | +6.938% |
| 2026-06-05 | 26.00 | 26.00 | 25.47 | 25.50 | -2.007% | 7,342 | +7.615% |
| 2026-06-04 | 25.88 | 26.02 | 25.88 | 26.02 | -0.398% | 2,601 | +5.455% |
| 2026-06-03 | 26.10 | 26.13 | 26.05 | 26.12 | +0.092% | 2,981 | +5.035% |
| 2026-06-02 | 25.98 | 26.10 | 25.95 | 26.10 | +0.004% | 3,764 | +5.132% |
| 2026-06-01 | 26.16 | 26.16 | 25.96 | 26.10 | +0.230% | 110,647 | +5.136% |
| 2026-05-29 | 25.74 | 26.04 | 25.73 | 26.04 | +0.914% | 170,856 | +5.378% |
| 2026-05-28 | 25.72 | 25.80 | 25.70 | 25.80 | +0.152% | 3,276 | +6.341% |
| 2026-05-27 | 25.80 | 25.82 | 25.72 | 25.77 | -0.615% | 22,308 | +6.503% |
| 2026-05-26 | 25.88 | 25.96 | 25.81 | 25.92 | +0.172% | 4,490 | +5.847% |
| 2026-05-22 | 25.84 | 25.97 | 25.84 | 25.88 | -0.064% | 6,611 | +6.029% |
| 2026-05-21 | 25.81 | 25.98 | 25.81 | 25.90 | +0.277% | 5,548 | +5.962% |
| 2026-05-20 | 25.86 | 25.93 | 25.77 | 25.82 | -0.668% | 7,832 | +6.256% |
| 2026-05-19 | 25.97 | 26.05 | 25.95 | 26.00 | +0.141% | 21,597 | +5.546% |
| 2026-05-18 | 25.88 | 26.05 | 25.88 | 25.96 | +0.142% | 19,177 | +5.695% |
| 2026-05-15 | 26.00 | 26.00 | 25.87 | 25.93 | +0.038% | 32,981 | +5.845% |
| 2026-05-14 | 25.80 | 25.92 | 25.80 | 25.92 | +0.330% | 8,343 | +5.885% |
| 2026-05-13 | 25.78 | 25.86 | 25.78 | 25.83 | +0.307% | 94,461 | +6.235% |
| 2026-05-12 | 25.72 | 25.79 | 25.64 | 25.75 | +0.059% | 1,882 | +6.561% |
| 2026-05-11 | 25.65 | 25.79 | 25.65 | 25.74 | +1.064% | 2,857 | +6.623% |
| 2026-05-08 | 25.37 | 25.50 | 25.37 | 25.46 | +0.329% | 5,817 | +7.757% |
| 2026-05-07 | 25.21 | 25.39 | 25.17 | 25.38 | +0.152% | 6,643 | +8.111% |
| 2026-05-06 | 25.48 | 25.48 | 25.25 | 25.34 | -0.907% | 18,672 | +8.276% |
| 2026-05-05 | 25.56 | 25.59 | 25.54 | 25.57 | +0.176% | 8,381 | +7.294% |
| 2026-05-04 | 25.47 | 25.56 | 25.47 | 25.53 | +0.314% | 1,861 | +7.483% |
| 2026-05-01 | 25.39 | 25.46 | 25.38 | 25.45 | -1.011% | 265,479 | +7.821% |
| 2026-04-30 | 25.33 | 26.42 | 25.30 | 25.71 | -0.446% | 145,724 | +6.730% |
| 2026-04-29 | 25.76 | 25.86 | 25.73 | 25.83 | +1.196% | 54,853 | +6.254% |
| 2026-04-28 | 25.46 | 25.54 | 25.46 | 25.52 | +0.298% | 12,783 | +7.525% |
| 2026-04-27 | 25.43 | 25.48 | 25.42 | 25.44 | +0.431% | 2,507 | +7.845% |
| 2026-04-24 | 25.31 | 25.35 | 25.29 | 25.34 | +0.145% | 8,268 | +8.310% |
| 2026-04-23 | 25.27 | 25.84 | 25.23 | 25.30 | +0.152% | 108,721 | +8.467% |
| 2026-04-22 | 25.21 | 25.30 | 25.21 | 25.26 | +0.311% | 2,242 | +8.632% |
| 2026-04-21 | 25.09 | 25.18 | 25.09 | 25.18 | +0.365% | 1,586 | +8.970% |
| 2026-04-20 | 25.07 | 25.12 | 25.07 | 25.09 | +0.881% | 1,867 | +9.368% |
| 2026-04-17 | 24.83 | 24.88 | 24.83 | 24.87 | -1.501% | 1,789 | +10.331% |
| 2026-04-16 | 25.37 | 25.37 | 25.18 | 25.25 | +0.476% | 2,993 | +8.675% |
| 2026-04-15 | 25.19 | 25.19 | 25.13 | 25.13 | -0.137% | 90,846 | +9.192% |
| 2026-04-14 | 25.20 | 25.21 | 25.15 | 25.16 | -0.456% | 3,301 | +9.042% |
| 2026-04-13 | 25.30 | 25.33 | 25.28 | 25.28 | +0.458% | 1,933 | +8.545% |
| 2026-04-10 | 25.20 | 25.23 | 25.13 | 25.16 | +0.138% | 2,283 | +9.042% |
| 2026-04-09 | 25.16 | 25.16 | 25.05 | 25.13 | +0.279% | 1,792 | +9.193% |
| 2026-04-08 | 24.94 | 25.06 | 24.94 | 25.06 | -0.810% | 1,982 | +9.497% |
| 2026-04-07 | 25.40 | 25.40 | 25.27 | 25.27 | -0.044% | 73,157 | +8.610% |
| 2026-04-06 | 25.29 | 25.33 | 25.26 | 25.28 | +0.299% | 2,898 | +8.563% |
| 2026-04-02 | 25.22 | 25.22 | 25.20 | 25.20 | +0.416% | 1,178 | +8.888% |
| 2026-04-01 | 25.08 | 25.10 | 25.04 | 25.10 | -0.806% | 7,792 | +9.341% |
| 2026-03-31 | 25.00 | 27.39 | 24.93 | 25.30 | +1.074% | 119,788 | +8.460% |
| 2026-03-30 | 24.93 | 25.03 | 24.93 | 25.03 | +0.084% | 72,970 | +9.625% |
| 2026-03-27 | 24.98 | 25.10 | 24.93 | 25.01 | +1.238% | 7,201 | +9.718% |
| 2026-03-26 | 24.68 | 24.70 | 24.68 | 24.70 | +0.043% | 693 | +11.076% |
| 2026-03-25 | 24.70 | 24.70 | 24.58 | 24.69 | +0.564% | 2,977 | +11.124% |
| 2026-03-24 | 24.55 | 24.55 | 24.55 | 24.55 | +0.481% | 73 | +11.751% |
| 2026-03-23 | 24.50 | 24.50 | 24.44 | 24.44 | -1.058% | 1,007 | +12.289% |
| 2026-03-20 | 24.95 | 24.95 | 24.70 | 24.70 | -0.252% | 1,494 | +11.101% |
| 2026-03-19 | 24.84 | 24.84 | 24.70 | 24.76 | -2.263% | 4,172 | +10.820% |
| 2026-03-18 | 25.33 | 25.33 | 25.33 | 25.33 | -1.372% | 145 | +8.312% |
| 2026-03-17 | 25.73 | 25.75 | 25.69 | 25.69 | +0.719% | 2,917 | +6.826% |
| 2026-03-16 | 25.56 | 25.57 | 25.50 | 25.50 | +0.647% | 468 | +7.594% |
| 2026-03-13 | 26.85 | 28.21 | 25.32 | 25.34 | -0.918% | 15,840 | +8.291% |
| 2026-03-12 | 25.63 | 25.63 | 25.56 | 25.57 | +0.256% | 1,612 | +7.296% |
| 2026-03-11 | 25.47 | 25.51 | 25.43 | 25.51 | -0.171% | 663 | +7.571% |
| 2026-03-10 | 25.66 | 25.69 | 25.55 | 25.55 | +0.293% | 26,956 | +7.387% |
| 2026-03-09 | 25.68 | 25.75 | 25.48 | 25.48 | -0.154% | 17,586 | +7.702% |
| 2026-03-06 | 25.12 | 25.60 | 25.10 | 25.52 | +2.022% | 1,823 | +7.536% |
| 2026-03-05 | 25.27 | 25.27 | 24.89 | 25.01 | -1.200% | 6,615 | +9.710% |
| 2026-03-04 | 25.13 | 25.32 | 25.10 | 25.32 | +1.183% | 8,166 | +8.393% |
| 2026-03-03 | 25.00 | 25.11 | 24.74 | 25.02 | -3.585% | 2,081 | +9.676% |
| 2026-03-02 | 25.86 | 26.74 | 25.70 | 25.95 | -0.430% | 10,930 | +5.744% |
| 2026-02-27 | 25.94 | 26.84 | 25.94 | 26.06 | +1.251% | 13,969 | +5.289% |
| 2026-02-26 | 25.61 | 25.78 | 25.52 | 25.74 | -0.231% | 8,082 | +6.606% |
| 2026-02-25 | 25.89 | 28.47 | 25.77 | 25.80 | +0.335% | 17,991 | +6.359% |
| 2026-02-24 | 25.83 | 25.83 | 25.70 | 25.71 | +0.539% | 1,844 | +6.716% |
| 2026-02-23 | 25.66 | 27.34 | 25.56 | 25.58 | -0.029% | 15,694 | +7.291% |
| 2026-02-20 | 25.58 | 25.58 | 25.58 | 25.58 | +1.228% | 111 | +7.260% |
| 2026-02-19 | 25.27 | 25.27 | 25.27 | 25.27 | 0.000% | 2 | +8.578% |