Stock listing
NYSE Arca:SDMF Simplify DBi CTA Managed Futures Index ETF Stock
Follow Simplify DBi CTA Managed Futures Index ETF into a list and get an email when it puts out news.
Share price · AMEX:SDMF
$26.65 USD -0.56 (-2.1%)
Close on Nov 2, 2026
- Day range
- $26.62 – $26.79 USDNov 2, 2026
- Volume
- 45,992 sharesNov 2, 2026
- Traded on an average day
- $580,650 USDMedian day 6,900 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:SDMF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $26.65 | -0.565 | -2.1% | $26.72 | $26.79 | $26.62 | 45,992 | |
| $27.21 | -0.03 | -0.1% | $27.13 | $27.23 | $27.05 | 202,500 | |
| $27.24 | -0.22 | -0.8% | $27.25 | $27.27 | $27.20 | 5,500 | |
| $27.46 | +0.16 | +0.6% | $27.53 | $27.53 | $27.46 | 4,700 | |
| $27.30 | +0.07 | +0.3% | $27.33 | $27.33 | $27.29 | 2,600 | |
| $27.23 | -0.04 | -0.1% | $27.16 | $27.25 | $27.16 | 2,900 | |
| $27.27 | +0.27 | +1.0% | $27.24 | $27.27 | $27.24 | 400 | |
| $27.00 | -0.40 | -1.5% | $27.25 | $27.25 | $26.96 | 2,100 | |
| $27.40 | +0.02 | +0.1% | $27.31 | $27.49 | $27.31 | 2,400 | |
| $27.38 | +0.095 | +0.3% | $27.51 | $27.51 | $27.30 | 17,145 | |
| $27.29 | +0.045 | +0.2% | $27.21 | $27.29 | $27.21 | 671 | |
| $27.24 | -0.06 | -0.2% | $27.30 | $27.42 | $27.06 | 10,500 | |
| $27.30 | -0.22 | -0.8% | $27.09 | $27.37 | $26.98 | 121,600 | |
| $27.52 | -0.121 | -0.4% | $27.83 | $27.83 | $27.52 | 4,800 | |
| $27.64 | -0.104 | -0.4% | $27.52 | $27.65 | $27.52 | 4,581 | |
| $27.75 | +0.165 | +0.6% | $27.77 | $27.79 | $27.72 | 26,801 | |
| $27.58 | +0.18 | +0.7% | $27.68 | $27.68 | $27.53 | 3,000 | |
| $27.40 | -0.13 | -0.5% | $27.70 | $27.76 | $27.38 | 13,500 | |
| $27.53 | +0.06 | +0.2% | $27.74 | $27.74 | $27.48 | 9,700 | |
| $27.47 | -0.10 | -0.4% | $27.52 | $27.59 | $27.43 | 272,600 | |
| $27.57 | +0.13 | +0.5% | $27.60 | $27.72 | $27.55 | 10,700 | |
| $27.44 | +0.04 | +0.1% | $27.23 | $27.49 | $27.09 | 14,600 | |
| $27.40 | +0.53 | +2.0% | $27.37 | $27.41 | $27.10 | 11,900 | |
| $26.87 | -0.10 | -0.4% | $27.09 | $27.27 | $26.87 | 19,900 | |
| $26.97 | -0.04 | -0.1% | $27.02 | $27.14 | $26.94 | 18,700 | |
| $27.01 | +0.08 | +0.3% | $27.09 | $27.18 | $26.93 | 48,100 | |
| $26.93 | -0.35 | -1.3% | $27.09 | $27.09 | $26.92 | 9,200 | |
| $27.28 | +0.20 | +0.7% | $27.06 | $27.40 | $27.06 | 6,900 | |
| $27.08 | +0.50 | +1.9% | $26.80 | $27.11 | $26.76 | 10,200 | |
| $26.58 | -0.04 | -0.2% | $26.52 | $26.70 | $26.52 | 14,800 | |
| $26.62 | -0.14 | -0.5% | $26.62 | $26.84 | $26.54 | 5,900 | |
| $26.76 | +0.11 | +0.4% | $26.73 | $26.85 | $26.73 | 3,900 | |
| $26.65 | -0.01 | 0.0% | $26.55 | $26.77 | $26.52 | 23,400 | |
| $26.66 | -0.12 | -0.4% | $26.63 | $26.66 | $26.52 | 2,800 | |
| $26.78 | +0.23 | +0.9% | $26.73 | $26.81 | $26.65 | 5,200 | |
| $26.55 | 0.00 | 0.0% | $26.71 | $26.75 | $26.49 | 11,200 | |
| $26.55 | +0.03 | +0.1% | $26.45 | $26.60 | $26.36 | 5,700 | |
| $26.52 | +0.44 | +1.7% | $26.29 | $26.52 | $26.23 | 2,600 | |
| $26.08 | +0.21 | +0.8% | $25.97 | $26.10 | $25.97 | 71,200 | |
| $25.87 | -0.25 | -1.0% | $26.12 | $26.12 | $25.87 | 12,600 | |
| $26.12 | +0.05 | +0.2% | $26.04 | $26.15 | $26.04 | 5,100 | |
| $26.07 | -0.18 | -0.7% | $26.00 | $26.16 | $25.96 | 12,700 | |
| $26.25 | +0.01 | 0.0% | $26.14 | $26.27 | $26.09 | 55,100 | |
| $26.24 | +0.32 | +1.2% | $26.19 | $26.26 | $26.16 | 13,800 | |
| $25.92 | -0.21 | -0.8% | $26.13 | $26.16 | $25.92 | 113,800 | |
| $26.13 | +0.14 | +0.5% | $26.05 | $26.15 | $25.97 | 2,500 | |
| $25.99 | +0.12 | +0.5% | $25.99 | $25.99 | $25.99 | 300 | |
| $25.87 | +0.06 | +0.2% | $25.80 | $25.90 | $25.80 | 11,400 | |
| $25.81 | -0.18 | -0.7% | $25.85 | $25.97 | $25.81 | 14,100 | |
| $25.99 | -0.11 | -0.4% | $25.98 | $25.99 | $25.94 | 2,000 | |
| $26.10 | +0.20 | +0.8% | $26.08 | $26.12 | $26.07 | 2,800 | |
| $25.90 | +0.21 | +0.8% | $25.90 | $25.96 | $25.90 | 4,700 | |
| $25.69 | -0.30 | -1.2% | $25.78 | $25.92 | $25.69 | 4,200 | |
| $25.99 | -0.22 | -0.8% | $26.20 | $26.20 | $25.99 | 4,100 | |
| $26.21 | +0.15 | +0.6% | $26.10 | $26.22 | $26.08 | 4,400 | |
| $26.06 | +0.04 | +0.2% | $26.01 | $26.09 | $26.00 | 3,600 | |
| $26.02 | -0.10 | -0.4% | $25.95 | $26.15 | $25.95 | 3,900 | |
| $26.12 | +0.07 | +0.3% | $26.09 | $26.17 | $26.09 | 2,000 | |
| $26.05 | -0.08 | -0.3% | $26.07 | $26.07 | $26.05 | 4,000 | |
| $26.13 | +0.42 | +1.6% | $25.99 | $26.13 | $25.97 | 10,300 | |
| $25.71 | -0.01 | 0.0% | $25.77 | $25.78 | $25.71 | 8,300 | |
| $25.72 | +0.16 | +0.6% | $25.68 | $25.76 | $25.68 | 8,200 | |
| $25.56 | +0.01 | 0.0% | $25.57 | $25.57 | $25.56 | 1,200 | |
| $25.55 | +0.07 | +0.3% | $25.50 | $25.55 | $25.50 | 1,900 | |
| $25.48 | -0.57 | -2.2% | $25.40 | $25.53 | $25.30 | 47,900 |
- Ticker
- NYSE Arca:SDMF
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Simplify DBi CTA Managed Futures Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Simplify DBi CTA Managed Futures Index ETF.