Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	29.64	29.75	29.33	29.47	1,195,514	-0.75(-2.48%)
Mar 31, 2026	30.52	30.60	29.90	30.22	1,020,226	-0.40(-1.31%)
Mar 30, 2026	30.55	30.81	30.43	30.62	975,589	+0.50(+1.66%)
Mar 27, 2026	29.80	30.27	29.80	30.12	1,127,739	+0.74(+2.52%)
Mar 26, 2026	28.50	29.60	28.50	29.38	522,225	+0.33(+1.14%)
Mar 25, 2026	28.57	29.41	28.52	29.05	2,626,427	-0.17(-0.58%)
Mar 24, 2026	29.17	29.47	29.07	29.22	703,098	+0.36(+1.25%)
Mar 23, 2026	29.17	29.45	28.57	28.86	1,409,780	-1.51(-4.97%)
Mar 20, 2026	30.38	30.49	30.04	30.37	1,502,366	+0.04(+0.13%)
Mar 19, 2026	30.66	30.79	30.01	30.33	742,603	-0.50(-1.62%)
Mar 18, 2026	30.84	30.92	30.65	30.83	2,423,471	+0.19(+0.62%)
Mar 17, 2026	30.30	30.64	30.30	30.64	466,095	+0.76(+2.54%)
Mar 16, 2026	30.30	30.37	29.82	29.88	469,560	-0.56(-1.84%)
Mar 13, 2026	30.49	30.52	30.29	30.44	846,558	-0.05(-0.16%)
Mar 12, 2026	30.63	30.66	30.37	30.49	543,459	+0.22(+0.73%)
Mar 11, 2026	30.38	30.43	30.22	30.27	275,124	-0.16(-0.53%)
Mar 10, 2026	30.45	30.47	30.17	30.43	379,278	+0.36(+1.20%)
Mar 09, 2026	30.35	30.50	29.89	30.07	1,463,746	-0.15(-0.50%)
Mar 06, 2026	30.23	30.41	30.17	30.22	570,437	+0.14(+0.47%)
Mar 05, 2026	30.15	30.22	30.01	30.08	413,771	-0.06(-0.20%)
Mar 04, 2026	29.84	30.22	29.84	30.14	596,206	+0.42(+1.41%)
Mar 03, 2026	29.82	29.90	29.60	29.72	2,110,106	-0.58(-1.91%)
Mar 02, 2026	30.37	30.40	30.01	30.30	290,630	+0.06(+0.20%)
Feb 27, 2026	30.32	30.32	30.07	30.24	436,986	+0.25(+0.83%)
Feb 26, 2026	29.88	30.03	29.76	29.99	185,811	+0.06(+0.20%)
Feb 25, 2026	29.85	30.03	29.76	29.93	254,105	+0.06(+0.20%)
Feb 24, 2026	29.80	29.90	29.71	29.87	134,675	-0.14(-0.47%)
Feb 23, 2026	29.91	30.04	29.87	30.01	368,342	+0.21(+0.70%)
Feb 20, 2026	29.79	29.87	29.60	29.80	362,574	+0.03(+0.10%)
Feb 19, 2026	29.67	29.86	29.66	29.77	588,526	+0.21(+0.71%)
Feb 18, 2026	29.48	29.62	29.47	29.56	526,069	+0.46(+1.58%)
Feb 17, 2026	29.02	29.19	29.02	29.10	219,496	+0.27(+0.94%)
Feb 13, 2026	28.79	28.91	28.79	28.83	200,974	+0.14(+0.49%)
Feb 12, 2026	28.98	28.98	28.64	28.69	292,746	-0.25(-0.86%)
Feb 11, 2026	28.92	29.06	28.85	28.94	208,668	+0.21(+0.73%)
Feb 10, 2026	28.69	28.87	28.69	28.73	524,454	+0.06(+0.21%)
Feb 09, 2026	28.40	28.67	28.34	28.67	2,567,113	+0.34(+1.20%)
Feb 06, 2026	28.11	28.44	28.11	28.33	280,592	+0.22(+0.78%)
Feb 05, 2026	28.19	28.19	28.00	28.11	163,143	-0.23(-0.81%)
Feb 04, 2026	28.17	28.44	28.13	28.34	323,651	+0.29(+1.03%)
Feb 03, 2026	27.85	28.09	27.78	28.05	220,965	+0.42(+1.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Simplify Managed Futures Strategy ETF (NY:CTA)

Historical Prices

Information