Simplify Exchange Traded Funds (CAS) Historical Stock Data

28.07 ↓0.49 (-1.72%)

As of May 31, 2022, 12:14pm EST.

Historical Data

In the past 30 trading days, CAS is up 0.07% a day on average. There have been 24 days where Simplify Exchange Traded Funds closed green and 6 days where CAS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	28.07	28.07	↑$0.00 (0.00%)	28.07	28.07	100
2025-05-29	28.57	28.57	↑$0.00 (0.00%)	28.57	28.57	157
2025-05-28	28.17	28.17	↑$0.00 (0.00%)	28.17	28.17	53
2025-05-27	28.54	28.54	↑$0.00 (0.00%)	28.54	28.54	763
2025-05-23	28.00	28.00	↑$0.00 (0.00%)	28.00	28.00	23
2025-05-21	28.86	28.77	↓$0.09 (-0.31%)	28.77	28.92	1.19K
2025-05-20	29.16	29.16	↑$0.00 (0.00%)	29.16	29.16	123
2025-05-19	29.31	29.47	↑$0.16 (0.55%)	29.30	29.47	1.62K
2025-05-16	28.91	29.28	↑$0.37 (1.29%)	28.81	29.28	2.16K
2025-05-15	28.78	28.93	↑$0.14 (0.50%)	28.78	28.93	1.79K
2025-05-14	29.37	29.40	↑$0.03 (0.10%)	29.37	29.40	481
2025-05-13	29.51	29.51	↑$0.00 (0.00%)	29.51	29.51	111
2025-05-12	28.78	28.92	↑$0.14 (0.50%)	28.78	28.92	2.72K
2025-05-09	27.55	27.52	↓$0.02 (-0.09%)	27.52	27.55	221
2025-05-08	28.00	27.95	↓$0.05 (-0.19%)	27.95	28.10	494
2025-05-07	27.53	27.53	↑$0.00 (0.00%)	27.53	27.53	34
2025-05-06	27.78	27.78	↑$0.00 (0.00%)	27.78	27.78	239
2025-05-02	27.70	27.70	↓$0.00 (0.00%)	27.70	27.70	156
2025-05-01	27.08	26.83	↓$0.25 (-0.91%)	26.83	27.08	239
2025-04-30	26.71	26.85	↑$0.14 (0.53%)	26.71	26.85	188
2025-04-29	26.69	26.69	↑$0.00 (0.00%)	26.69	26.69	1
2025-04-28	26.60	26.61	↑$0.01 (0.04%)	26.55	26.61	215
2025-04-25	26.81	26.81	↑$0.00 (0.00%)	26.81	26.81	4
2025-04-22	26.16	26.19	↑$0.03 (0.13%)	26.16	26.19	298
2025-04-21	25.89	25.89	↑$0.00 (0.00%)	25.89	25.89	1
2025-04-16	25.58	25.55	↓$0.03 (-0.14%)	25.55	25.58	130
2025-04-15	25.92	25.92	↑$0.00 (0.00%)	25.92	25.92	22
2025-04-14	26.05	26.05	↑$0.00 (0.00%)	26.05	26.05	10
2025-04-11	26.01	26.01	↑$0.00 (0.00%)	26.01	26.01	24
2025-04-10	25.33	25.33	↑$0.00 (0.00%)	25.33	25.33	103