Simplify China A Shares PLUS Income ETFCASNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $26.68 | $26.68 | $26.48 | $26.48 | 900 |
| 1/15/2026 | $26.77 | $26.78 | $26.77 | $26.77 | 729 |
| 1/14/2026 | $26.58 | $26.59 | $26.56 | $26.56 | 1,811 |
| 1/13/2026 | $26.65 | $26.68 | $26.56 | $26.61 | 5,700 |
| 1/12/2026 | $27.19 | $27.26 | $27.19 | $27.25 | 1,230 |
| 1/9/2026 | $26.48 | $26.59 | $26.48 | $26.59 | 800 |
| 1/8/2026 | $26.12 | $26.12 | $26.12 | $26.12 | 100 |
| 1/7/2026 | $26.07 | $26.11 | $25.98 | $25.98 | 1,131 |
| 1/6/2026 | $26.11 | $26.12 | $26.04 | $26.12 | 1,310 |
| 1/5/2026 | $25.40 | $25.61 | $25.40 | $25.61 | 902 |
| 1/2/2026 | $25.37 | $25.37 | $25.30 | $25.31 | 1,512 |
| 12/31/2025 | $24.96 | $24.97 | $24.90 | $24.93 | 3,300 |
| 12/30/2025 | $24.93 | $24.96 | $24.93 | $24.96 | 700 |
| 12/29/2025 | $25.07 | $25.07 | $24.96 | $24.97 | 400 |
| 12/26/2025 | $25.25 | $25.25 | $25.20 | $25.20 | 700 |
| 12/24/2025 | $25.07 | $25.07 | $25.07 | $25.07 | 117 |
| 12/23/2025 | $24.28 | $24.47 | $24.19 | $24.47 | 4,800 |
| 12/22/2025 | $34.62 | $34.75 | $34.62 | $34.72 | 4,647 |
| 12/19/2025 | $34.19 | $34.31 | $34.15 | $34.27 | 2,000 |
| 12/18/2025 | $33.88 | $33.88 | $33.88 | $33.88 | 100 |
| 12/17/2025 | $33.49 | $33.49 | $33.49 | $33.49 | 104 |
| 12/16/2025 | $33.33 | $33.33 | $33.25 | $33.28 | 424 |
| 12/15/2025 | $33.83 | $33.83 | $33.74 | $33.74 | 1,203 |
| 12/12/2025 | $33.84 | $33.84 | $33.84 | $33.84 | 100 |
| 12/11/2025 | $34.01 | $34.01 | $33.96 | $33.96 | 216 |
| 12/10/2025 | $34.15 | $34.41 | $34.15 | $34.41 | 2,100 |
| 12/9/2025 | $34.02 | $34.02 | $34.02 | $34.02 | 100 |
| 12/8/2025 | $34.28 | $34.28 | $34.26 | $34.26 | 200 |
| 12/5/2025 | $34.05 | $34.05 | $34.05 | $34.05 | 100 |
| 12/4/2025 | $33.56 | $33.56 | $33.56 | $33.56 | 100 |
| 12/3/2025 | $33.64 | $33.64 | $33.64 | $33.64 | 100 |
| 12/2/2025 | $33.73 | $33.73 | $33.73 | $33.73 | 100 |
| 12/1/2025 | $34.12 | $34.12 | $34.12 | $34.12 | 100 |
| 11/28/2025 | $34.05 | $34.05 | $34.05 | $34.05 | 100 |
| 11/26/2025 | $33.78 | $33.82 | $33.71 | $33.71 | 2,000 |
| 11/25/2025 | $33.58 | $33.58 | $33.58 | $33.58 | 100 |
| 11/24/2025 | $32.99 | $32.99 | $32.99 | $32.99 | 100 |
| 11/21/2025 | $32.45 | $32.45 | $32.45 | $32.45 | 100 |
| 11/20/2025 | $33.74 | $33.74 | $33.74 | $33.74 | 100 |
| 11/19/2025 | $34.57 | $34.57 | $34.57 | $34.57 | 103 |
| 11/18/2025 | $34.92 | $34.92 | $34.92 | $34.92 | 100 |
| 11/17/2025 | $35.36 | $35.36 | $35.36 | $35.36 | 428 |
| 11/14/2025 | $35.49 | $35.49 | $35.49 | $35.49 | 100 |
| 11/13/2025 | $35.94 | $35.94 | $35.94 | $35.94 | - |
| 11/12/2025 | $35.70 | $35.70 | $35.70 | $35.70 | 100 |
| 11/11/2025 | $35.93 | $35.93 | $35.93 | $35.93 | 100 |
| 11/10/2025 | $36.11 | $36.11 | $36.11 | $36.11 | 100 |
| 11/7/2025 | $35.54 | $35.54 | $35.54 | $35.54 | 100 |
| 11/6/2025 | $35.60 | $35.70 | $35.60 | $35.70 | 404 |
| 11/5/2025 | $35.51 | $35.51 | $35.51 | $35.51 | 100 |
| 11/4/2025 | $34.94 | $34.94 | $34.94 | $34.94 | 100 |
| 11/3/2025 | $35.68 | $35.68 | $35.68 | $35.68 | - |
| 10/31/2025 | $35.62 | $35.68 | $35.62 | $35.68 | 809 |
| 10/30/2025 | $35.81 | $35.81 | $35.81 | $35.81 | - |
| 10/29/2025 | $36.55 | $36.55 | $36.55 | $36.55 | 100 |
| 10/28/2025 | $36.21 | $36.89 | $36.21 | $36.89 | 200 |
| 10/27/2025 | $36.35 | $36.35 | $36.35 | $36.35 | 100 |
| 10/24/2025 | $35.40 | $35.40 | $35.40 | $35.40 | 100 |
| 10/23/2025 | $34.63 | $34.63 | $34.63 | $34.63 | 149 |
| 10/22/2025 | $34.29 | $34.29 | $34.29 | $34.29 | 100 |
| 10/21/2025 | $34.48 | $34.48 | $34.48 | $34.48 | 200 |