Stock listing
NYSE Arca:CTA Simplify Managed Futures Strategy ETF Stock
Follow Simplify Managed Futures Strategy ETF into a list and get an email when it puts out news.
Share price · AMEX:CTA
$29.94 USD -0.01 (-0.0%)
Close on Oct 30, 2026
- Day range
- $29.90 – $30.35 USDOct 30, 2026
- Volume
- 395,987 sharesOct 30, 2026
- 52-week range
- $25.39 – $32.76 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $17.04M USDMedian day 425,150 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:CTA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $29.94 | -0.01 | 0.0% | $30.19 | $30.35 | $29.90 | 395,987 | |
| $29.95 | -0.21 | -0.7% | $29.65 | $29.99 | $29.34 | 261,300 | |
| $30.16 | +0.33 | +1.1% | $30.18 | $30.56 | $30.15 | 247,700 | |
| $29.83 | -0.46 | -1.5% | $30.11 | $30.27 | $29.71 | 308,200 | |
| $30.29 | -0.48 | -1.6% | $30.37 | $30.72 | $30.09 | 248,100 | |
| $30.77 | +0.73 | +2.4% | $30.25 | $30.89 | $30.25 | 324,600 | |
| $30.04 | +0.12 | +0.4% | $30.18 | $30.34 | $29.67 | 238,500 | |
| $29.92 | -0.05 | -0.2% | $29.66 | $30.14 | $29.54 | 222,300 | |
| $29.97 | -0.12 | -0.4% | $30.15 | $30.24 | $29.25 | 335,300 | |
| $30.09 | -0.06 | -0.2% | $29.73 | $30.38 | $29.73 | 351,800 | |
| $30.15 | +0.71 | +2.4% | $29.47 | $30.26 | $29.16 | 316,200 | |
| $29.44 | -0.36 | -1.2% | $29.43 | $29.63 | $29.13 | 394,700 | |
| $29.80 | -0.17 | -0.6% | $29.84 | $30.05 | $29.67 | 210,300 | |
| $29.97 | +0.35 | +1.2% | $29.58 | $30.00 | $29.58 | 325,800 | |
| $29.62 | +0.43 | +1.5% | $29.69 | $29.90 | $29.60 | 327,100 | |
| $29.19 | -0.20 | -0.7% | $29.19 | $29.66 | $29.00 | 522,100 | |
| $29.39 | +0.61 | +2.1% | $29.40 | $29.85 | $29.27 | 536,700 | |
| $28.78 | -0.15 | -0.5% | $29.11 | $29.23 | $28.56 | 1,644,600 | |
| $28.93 | +0.10 | +0.3% | $28.43 | $28.97 | $28.34 | 521,700 | |
| $28.83 | -0.32 | -1.1% | $29.00 | $29.14 | $28.69 | 1,297,300 | |
| $29.15 | -0.09 | -0.3% | $28.64 | $29.15 | $28.28 | 917,600 | |
| $29.24 | +0.40 | +1.4% | $28.84 | $29.29 | $28.84 | 2,020,100 | |
| $28.84 | +0.51 | +1.8% | $29.07 | $29.14 | $28.76 | 694,900 | |
| $28.33 | -0.53 | -1.8% | $28.35 | $28.55 | $28.21 | 326,100 | |
| $28.86 | -0.08 | -0.3% | $29.07 | $29.23 | $28.48 | 453,200 | |
| $28.94 | -0.73 | -2.5% | $29.11 | $29.33 | $28.62 | 621,100 | |
| $29.67 | -0.03 | -0.1% | $29.55 | $30.26 | $29.44 | 346,900 | |
| $29.70 | +0.65 | +2.2% | $29.44 | $29.72 | $29.21 | 511,900 | |
| $29.05 | -0.11 | -0.4% | $28.99 | $29.42 | $28.89 | 625,400 | |
| $29.16 | -0.67 | -2.2% | $29.36 | $29.40 | $28.88 | 777,800 | |
| $29.83 | -0.15 | -0.5% | $30.08 | $30.26 | $29.73 | 393,700 | |
| $29.98 | -0.68 | -2.2% | $29.80 | $30.24 | $29.80 | 477,300 | |
| $30.66 | -0.34 | -1.1% | $31.01 | $31.07 | $30.23 | 1,164,300 | |
| $31.00 | +0.71 | +2.3% | $30.66 | $31.15 | $30.66 | 1,672,700 | |
| $30.29 | 0.00 | 0.0% | $30.86 | $31.13 | $29.95 | 1,510,900 | |
| $30.29 | -0.79 | -2.5% | $30.17 | $30.54 | $30.07 | 819,800 | |
| $31.08 | +1.28 | +4.3% | $30.33 | $31.11 | $30.30 | 1,265,700 | |
| $29.80 | +0.84 | +2.9% | $29.45 | $29.85 | $29.42 | 602,000 | |
| $28.96 | +0.52 | +1.8% | $28.77 | $29.01 | $28.61 | 977,900 | |
| $28.44 | +0.05 | +0.2% | $28.16 | $28.53 | $27.98 | 989,900 | |
| $28.39 | -0.55 | -1.9% | $28.53 | $28.85 | $28.39 | 603,200 | |
| $28.94 | -0.14 | -0.5% | $28.81 | $29.19 | $28.71 | 1,030,800 | |
| $29.08 | +0.81 | +2.9% | $28.53 | $29.12 | $28.50 | 887,800 | |
| $28.27 | +0.748 | +2.7% | $27.96 | $28.36 | $27.96 | 820,300 | |
| $27.52 | +0.042 | +0.2% | $27.41 | $27.65 | $27.38 | 436,800 | |
| $27.48 | +0.49 | +1.8% | $27.07 | $27.63 | $27.02 | 254,100 | |
| $26.99 | -0.02 | -0.1% | $26.87 | $27.31 | $26.87 | 765,100 | |
| $27.01 | -0.88 | -3.2% | $27.38 | $27.49 | $26.95 | 268,200 | |
| $27.89 | -0.66 | -2.3% | $28.42 | $28.42 | $27.82 | 320,700 | |
| $28.55 | +0.07 | +0.2% | $28.65 | $28.75 | $28.53 | 365,600 | |
| $28.48 | +0.36 | +1.3% | $28.50 | $28.62 | $28.35 | 229,400 | |
| $28.12 | +0.19 | +0.7% | $27.99 | $28.32 | $27.97 | 362,700 | |
| $27.93 | +0.05 | +0.2% | $28.00 | $28.11 | $27.85 | 345,400 | |
| $27.88 | +0.69 | +2.5% | $27.40 | $27.96 | $27.40 | 414,500 | |
| $27.19 | +0.25 | +0.9% | $26.74 | $27.23 | $26.71 | 362,500 | |
| $26.94 | -0.21 | -0.8% | $26.88 | $27.19 | $26.64 | 194,900 | |
| $27.15 | -0.03 | -0.1% | $27.12 | $27.26 | $27.08 | 309,600 | |
| $27.18 | +0.19 | +0.7% | $26.85 | $27.22 | $26.76 | 256,600 | |
| $26.99 | +1.12 | +4.3% | $26.40 | $27.11 | $26.40 | 636,900 | |
| $25.87 | -0.19 | -0.7% | $25.75 | $26.17 | $25.75 | 350,900 | |
| $26.06 | +0.54 | +2.1% | $25.56 | $26.12 | $25.56 | 661,800 | |
| $25.52 | +0.07 | +0.3% | $25.67 | $25.71 | $25.43 | 830,200 | |
| $25.45 | -0.78 | -3.0% | $25.66 | $25.68 | $25.39 | 762,900 | |
| $26.23 | -0.91 | -3.4% | $25.90 | $26.49 | $25.90 | 412,500 | |
| $27.14 | +0.11 | +0.4% | $27.32 | $27.34 | $27.00 | 387,200 | |
| $27.03 | -0.17 | -0.6% | $27.00 | $27.15 | $26.95 | 435,800 |
- Ticker
- NYSE Arca:CTA
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Simplify Managed Futures Strategy ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Simplify Managed Futures Strategy ETF.