MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAS — Simplify China A Shares PLUS Income ETF
NYSE ArcaSimplify China A Shares PLUS Income ETF
$23.31
-0.08(-0.33%)
- O
- 23.33
- H
- 23.35
- L
- 23.31
- V
- 1.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.31
Period Return+133.57%
Period High$35.49
Period Low$9.92
Avg Daily Volume24.9K
Total Trading Days365
CAS — Historical OHLCV Price & Volume Table
Oct 26, 2021 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.33 | $23.35 | $23.31 | $23.31 | $-0.08 | -0.33% | 1,751 | $23.33 | $23.31 $23.35 |
| Oct 1, 2026 | $23.25 | $23.39 | $23.20 | $23.39 | $-0.02 | -0.08% | 4,580 | $23.26 | $23.20 $23.39 |
| Sep 30, 2026 | $23.48 | $23.65 | $23.41 | $23.41 | $-0.11 | -0.47% | 1,712 | $23.50 | $23.41 $23.65 |
| Sep 29, 2026 | $23.48 | $23.65 | $23.43 | $23.52 | +$0.13 | +0.56% | 3,361 | $23.51 | $23.43 $23.65 |
| Sep 28, 2026 | $23.43 | $23.43 | $23.32 | $23.39 | $-0.79 | -3.28% | 2,168 | $23.39 | $23.32 $23.43 |
| Sep 25, 2026 | $24.04 | $24.18 | $24.04 | $24.18 | $-1.07 | -4.25% | 2,125 | $24.14 | $24.04 $24.18 |
| Sep 24, 2026 | $25.32 | $25.32 | $25.14 | $25.26 | $-0.31 | -1.23% | 3,065 | $25.21 | $25.14 $25.32 |
| Sep 23, 2026 | $25.67 | $25.67 | $25.54 | $25.57 | $-0.62 | -2.35% | 3,893 | $25.61 | $25.54 $25.67 |
| Sep 22, 2026 | $26.15 | $26.19 | $26.07 | $26.19 | $-0.07 | -0.28% | 3,507 | $26.12 | $26.07 $26.19 |
| Sep 21, 2026 | $26.16 | $26.26 | $26.16 | $26.26 | +$0.71 | +2.79% | 713 | $26.14 | $26.16 $26.26 |
| Sep 18, 2026 | $25.48 | $25.55 | $25.48 | $25.55 | +$0.43 | +1.70% | 441 | $25.49 | $25.48 $25.55 |
| Sep 17, 2026 | $25.15 | $25.23 | $25.11 | $25.12 | +$0.24 | +0.97% | 4,855 | $25.17 | $25.11 $25.23 |
| Sep 16, 2026 | $25.09 | $25.09 | $24.88 | $24.88 | +$0.20 | +0.80% | 761 | $25.02 | $24.88 $25.09 |
| Sep 15, 2026 | $24.73 | $24.73 | $24.62 | $24.68 | $-0.21 | -0.83% | 3,261 | $24.68 | $24.62 $24.73 |
| Sep 14, 2026 | $24.86 | $24.95 | $24.69 | $24.89 | $-0.03 | -0.11% | 1,576 | $24.88 | $24.69 $24.95 |
| Sep 11, 2026 | $24.95 | $25.03 | $24.90 | $24.92 | $-0.09 | -0.36% | 6,225 | $24.96 | $24.90 $25.03 |
| Sep 10, 2026 | $25.17 | $25.17 | $25.00 | $25.01 | $-0.52 | -2.02% | 9,834 | $25.07 | $25.00 $25.17 |
| Sep 9, 2026 | $25.64 | $25.64 | $25.51 | $25.52 | $-0.13 | -0.50% | 3,788 | $25.55 | $25.51 $25.64 |
| Sep 8, 2026 | $25.69 | $25.69 | $25.65 | $25.65 | +$0.12 | +0.47% | 1,681 | $25.66 | $25.65 $25.69 |
| Sep 4, 2026 | $25.53 | $25.53 | $25.47 | $25.53 | $-0.19 | -0.73% | 2,946 | $25.52 | $25.47 $25.53 |
| Sep 3, 2026 | $25.55 | $25.76 | $25.50 | $25.72 | +$0.25 | +0.99% | 3,848 | $25.68 | $25.50 $25.76 |
| Sep 2, 2026 | $25.46 | $25.47 | $25.44 | $25.46 | $-0.09 | -0.36% | 3,390 | $25.47 | $25.44 $25.47 |
| Sep 1, 2026 | $25.70 | $25.70 | $25.56 | $25.56 | $-0.30 | -1.17% | 1,408 | $25.59 | $25.56 $25.70 |
| Aug 31, 2026 | $25.80 | $25.88 | $25.80 | $25.86 | +$0.17 | +0.65% | 2,513 | $25.85 | $25.80 $25.88 |
| Aug 28, 2026 | $25.93 | $25.93 | $25.66 | $25.69 | $-0.27 | -1.04% | 1,707 | $25.79 | $25.66 $25.93 |
| Aug 27, 2026 | $25.97 | $25.99 | $25.93 | $25.96 | +$0.50 | +1.96% | 1,330 | $25.94 | $25.93 $25.99 |
| Aug 26, 2026 | $25.47 | $25.48 | $25.45 | $25.46 | $-0.51 | -1.97% | 2,531 | $25.47 | $25.45 $25.48 |
| Aug 25, 2026 | $25.94 | $26.02 | $25.90 | $25.98 | +$0.37 | +1.45% | 9,278 | $25.96 | $25.90 $26.02 |
| Aug 24, 2026 | $25.68 | $25.68 | $25.54 | $25.61 | $-0.43 | -1.67% | 5,042 | $25.59 | $25.54 $25.68 |
| Aug 21, 2026 | $26.03 | $26.08 | $26.02 | $26.04 | +$0.08 | +0.32% | 2,451 | $26.04 | $26.02 $26.08 |