Stock listing
NYSE Arca:CTAP Simplify US Equity PLUS Managed Futures Strategy ETF Stock
Follow Simplify US Equity PLUS Managed Futures Strategy ETF into a list and get an email when it puts out news.
Share price · AMEX:CTAP
$28.06 USD -2.18 (-7.2%)
Close on Nov 2, 2026
- Day range
- $28.01 – $29.23 USDNov 2, 2026
- Volume
- 23,927 sharesNov 2, 2026
- Traded on an average day
- $887,368 USDMedian day 20,100 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:CTAP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $28.06 | -2.18 | -7.2% | $29.23 | $29.23 | $28.01 | 23,927 | |
| $30.24 | -0.47 | -1.5% | $30.79 | $30.82 | $30.21 | 8,616 | |
| $30.71 | -0.51 | -1.6% | $30.47 | $30.71 | $30.16 | 7,260 | |
| $31.22 | +0.58 | +1.9% | $31.13 | $31.45 | $31.13 | 17,567 | |
| $30.64 | -0.23 | -0.7% | $30.86 | $30.94 | $30.62 | 10,431 | |
| $30.87 | -0.27 | -0.9% | $30.89 | $31.32 | $30.87 | 7,926 | |
| $31.14 | +0.64 | +2.1% | $30.81 | $31.41 | $30.81 | 6,500 | |
| $30.50 | -0.304 | -1.0% | $30.98 | $31.02 | $30.26 | 11,300 | |
| $30.80 | +0.214 | +0.7% | $30.56 | $30.95 | $30.36 | 11,800 | |
| $30.59 | -0.14 | -0.5% | $30.69 | $30.74 | $30.21 | 13,000 | |
| $30.73 | +0.08 | +0.3% | $30.55 | $31.08 | $30.44 | 12,200 | |
| $30.65 | +0.37 | +1.2% | $30.01 | $30.86 | $30.01 | 21,000 | |
| $30.28 | -0.348 | -1.1% | $30.12 | $30.43 | $29.80 | 13,600 | |
| $30.63 | -0.492 | -1.6% | $30.93 | $30.93 | $30.52 | 34,900 | |
| $31.12 | +0.311 | +1.0% | $30.80 | $31.13 | $30.80 | 130,500 | |
| $30.81 | +0.479 | +1.6% | $30.97 | $31.06 | $30.81 | 21,200 | |
| $30.33 | -0.13 | -0.4% | $30.52 | $30.76 | $30.25 | 8,600 | |
| $30.46 | +0.50 | +1.7% | $30.51 | $30.94 | $30.36 | 8,200 | |
| $29.96 | -0.26 | -0.9% | $30.45 | $30.45 | $29.76 | 18,700 | |
| $30.22 | +0.41 | +1.4% | $29.69 | $30.25 | $29.57 | 52,400 | |
| $29.81 | -0.158 | -0.5% | $29.92 | $30.01 | $29.80 | 12,800 | |
| $29.97 | +0.138 | +0.5% | $29.43 | $30.00 | $29.31 | 19,000 | |
| $29.83 | +0.49 | +1.7% | $29.30 | $30.00 | $29.30 | 12,300 | |
| $29.34 | +0.49 | +1.7% | $29.86 | $29.93 | $29.30 | 29,900 | |
| $28.85 | -0.74 | -2.5% | $29.10 | $29.13 | $28.85 | 16,600 | |
| $29.59 | -0.35 | -1.2% | $29.98 | $29.98 | $29.41 | 16,500 | |
| $29.94 | -0.81 | -2.6% | $30.15 | $30.26 | $29.74 | 20,100 | |
| $30.75 | -0.05 | -0.2% | $30.88 | $31.14 | $30.58 | 12,900 | |
| $30.80 | +0.41 | +1.3% | $30.60 | $30.80 | $30.44 | 9,800 | |
| $30.39 | -0.12 | -0.4% | $30.21 | $30.76 | $30.21 | 37,678 | |
| $30.51 | -0.232 | -0.8% | $30.18 | $30.76 | $30.18 | 46,893 | |
| $30.74 | +0.022 | +0.1% | $31.05 | $31.11 | $30.50 | 15,538 | |
| $30.72 | -0.474 | -1.5% | $30.76 | $31.14 | $30.67 | 35,452 | |
| $31.19 | -0.491 | -1.5% | $31.72 | $31.87 | $31.01 | 83,115 | |
| $31.69 | +0.61 | +2.0% | $31.38 | $31.83 | $31.38 | 46,626 | |
| $31.07 | -0.275 | -0.9% | $31.71 | $31.91 | $30.87 | 40,429 | |
| $31.35 | -0.49 | -1.5% | $30.50 | $31.50 | $30.50 | 35,096 | |
| $31.84 | +1.127 | +3.7% | $31.00 | $31.84 | $31.00 | 28,885 | |
| $30.71 | +0.789 | +2.6% | $30.55 | $30.80 | $30.42 | 14,998 | |
| $29.92 | +0.349 | +1.2% | $30.05 | $30.09 | $29.80 | 31,010 | |
| $29.58 | -0.194 | -0.7% | $29.28 | $29.64 | $29.28 | 9,376 | |
| $29.77 | -0.161 | -0.5% | $29.72 | $30.11 | $29.63 | 33,905 | |
| $29.93 | +0.01 | 0.0% | $29.76 | $30.17 | $29.62 | 22,450 | |
| $29.92 | +0.67 | +2.3% | $29.44 | $29.96 | $29.44 | 44,567 | |
| $29.25 | +0.59 | +2.1% | $29.00 | $29.40 | $29.00 | 215,757 | |
| $28.66 | +0.04 | +0.1% | $28.64 | $29.03 | $28.61 | 44,900 | |
| $28.62 | +0.63 | +2.3% | $28.30 | $28.84 | $28.25 | 79,784 | |
| $27.99 | +0.09 | +0.3% | $27.93 | $28.24 | $27.93 | 8,949 | |
| $27.90 | -0.90 | -3.1% | $28.43 | $28.43 | $27.90 | 57,304 | |
| $28.80 | -0.719 | -2.4% | $29.19 | $29.19 | $28.73 | 19,700 | |
| $29.52 | +0.14 | +0.5% | $29.59 | $29.78 | $29.51 | 17,683 | |
| $29.38 | +0.079 | +0.3% | $29.58 | $29.58 | $29.35 | 23,477 | |
| $29.30 | +0.328 | +1.1% | $29.13 | $29.46 | $29.07 | 27,841 | |
| $28.97 | -0.088 | -0.3% | $29.03 | $29.13 | $28.89 | 16,528 | |
| $29.06 | +0.61 | +2.1% | $28.66 | $29.14 | $28.62 | 39,358 | |
| $28.45 | +0.245 | +0.9% | $28.09 | $28.48 | $28.09 | 25,761 | |
| $28.21 | -0.10 | -0.4% | $28.05 | $28.48 | $28.00 | 13,416 | |
| $28.31 | +0.035 | +0.1% | $28.21 | $28.40 | $28.21 | 12,490 | |
| $28.27 | +0.11 | +0.4% | $27.93 | $28.27 | $27.93 | 27,730 | |
| $28.16 | +1.173 | +4.3% | $27.66 | $28.31 | $27.66 | 28,431 | |
| $26.99 | -0.036 | -0.1% | $26.90 | $27.22 | $26.90 | 16,430 | |
| $27.02 | +0.343 | +1.3% | $27.00 | $27.19 | $26.69 | 16,107 | |
| $26.68 | +0.24 | +0.9% | $26.85 | $27.00 | $26.56 | 49,191 | |
| $26.44 | -0.31 | -1.2% | $26.37 | $26.60 | $26.27 | 30,847 | |
| $26.75 | -0.62 | -2.3% | $26.72 | $26.87 | $26.53 | 59,786 |
- Ticker
- NYSE Arca:CTAP
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Simplify US Equity PLUS Managed Futures Strategy ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Simplify US Equity PLUS Managed Futures Strategy ETF.