CTA Quote, Trading Chart, Simplify Managed Futures Strategy ETF

home / stock / cta / cta quote

Stock Information
Company Name: Simplify Managed Futures Strategy ETF
Stock Symbol: CTA
Market: NYSE
Menu
CTA CTA Quote CTA Short CTA News CTA Articles CTA Message Board
Get CTA Alerts

News, Short Squeeze, Breakout and More Instantly...
CTA Quote
Last:$26.3
Change Percent:0.24%
Open:$26.19
Previous Close:$26.3
High:$26.3199
Low:$26.0608
Volume:67,497
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CTA Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$26.19
Close:$26.3
High:$26.3199
Low:$26.0608
Volume:67,497
Date:2024-07-18
Open:$26.16
Close:$26.2526
High:$26.26
Low:$26.05
Volume:106,918
Date:2024-07-17
Open:$26.09
Close:$26.11
High:$26.26
Low:$26.0001
Volume:77,520
Date:2024-07-16
Open:$26.31
Close:$26.14
High:$26.321
Low:$26.0924
Volume:99,078
Date:2024-07-15
Open:$26.14
Close:$26.33
High:$26.3985
Low:$26.0801
Volume:150,913
Date:2024-07-12
Open:$26.16
Close:$26.01
High:$26.1725
Low:$26.01
Volume:287,917
Date:2024-07-11
Open:$26.2
Close:$26.26
High:$26.27
Low:$26.03
Volume:1,678,334
Date:2024-07-10
Open:$26.52
Close:$26.56
High:$26.71
Low:$26.52
Volume:59,120
Date:2024-07-09
Open:$26.63
Close:$26.54
High:$26.7
Low:$26.48
Volume:157,002
Date:2024-07-08
Open:$26.64
Close:$26.55
High:$26.73
Low:$26.54
Volume:108,512
Date:2024-07-05
Open:$26.82
Close:$26.54
High:$26.85
Low:$26.54
Volume:95,253
Date:2024-07-04
Open:$27.08
Close:$26.9
High:$27.12
Low:$26.875
Volume:67,016
Date:2024-07-03
Open:$27.08
Close:$26.9
High:$27.12
Low:$26.875
Volume:67,016
Date:2024-07-02
Open:$26.84
Close:$27.07
High:$27.07
Low:$26.84
Volume:134,378
Date:2024-07-01
Open:$27.03
Close:$27
High:$27.13
Low:$26.92
Volume:89,922
Date:2024-06-28
Open:$26.77
Close:$26.92
High:$27.06
Low:$26.7165
Volume:162,116
Date:2024-06-27
Open:$26.9
Close:$26.87
High:$26.95
Low:$26.79
Volume:116,645
Date:2024-06-26
Open:$26.81
Close:$26.97
High:$27.04
Low:$26.7701
Volume:73,474
Date:2024-06-25
Open:$26.77
Close:$26.71
High:$26.8285
Low:$26.705
Volume:47,224
Date:2024-06-24
Open:$26.7
Close:$26.83
High:$26.86
Low:$26.6563
Volume:148,645