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%
CCOM — Simplify Chinese Commodities Strategy No K-1 ETF
NYSE ArcaSimplify Chinese Commodities Strategy No K-1 ETF
$23.76
-0.03(-0.11%)
- O
- 23.80
- H
- 23.80
- L
- 23.65
- V
- 1.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.76
Period Return+25.73%
Period High$24.78
Period Low$18.47
Avg Daily Volume7.0K
Total Trading Days365
CCOM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.80 | $23.80 | $23.65 | $23.76 | $-0.03 | -0.11% | 1,078 | $23.74 | $23.65 $23.80 |
| Oct 1, 2026 | $23.79 | $23.79 | $23.79 | $23.79 | $-0.12 | -0.50% | 22 | $23.82 | $23.79 $23.79 |
| Sep 30, 2026 | $23.91 | $23.91 | $23.91 | $23.91 | +$0.22 | +0.91% | 26 | $23.93 | $23.91 $23.91 |
| Sep 29, 2026 | $23.71 | $23.71 | $23.56 | $23.69 | $-0.19 | -0.81% | 253 | $23.64 | $23.56 $23.71 |
| Sep 28, 2026 | $23.97 | $23.97 | $23.89 | $23.89 | $-0.00 | -0.01% | 234 | $23.96 | $23.89 $23.97 |
| Sep 25, 2026 | $23.89 | $23.89 | $23.89 | $23.89 | $-0.14 | -0.58% | 13 | $23.86 | $23.89 $23.89 |
| Sep 24, 2026 | $24.03 | $24.03 | $24.03 | $24.03 | +$0.22 | +0.92% | 66 | $23.95 | $24.03 $24.03 |
| Sep 23, 2026 | $23.81 | $23.81 | $23.81 | $23.81 | +$0.23 | +0.97% | 24 | $23.76 | $23.81 $23.81 |
| Sep 22, 2026 | $23.58 | $23.58 | $23.58 | $23.58 | +$0.05 | +0.23% | 19 | $23.53 | $23.58 $23.58 |
| Sep 21, 2026 | $23.53 | $23.53 | $23.53 | $23.53 | $-0.39 | -1.62% | 34 | $23.52 | $23.53 $23.53 |
| Sep 18, 2026 | $23.92 | $23.92 | $23.92 | $23.92 | $-0.45 | -1.85% | 37 | $23.95 | $23.92 $23.92 |
| Sep 17, 2026 | $24.37 | $24.37 | $24.37 | $24.37 | $-0.33 | -1.32% | 47 | $24.35 | $24.37 $24.37 |
| Sep 16, 2026 | $24.70 | $24.70 | $24.70 | $24.70 | +$0.01 | +0.02% | 32 | $24.80 | $24.70 $24.70 |
| Sep 15, 2026 | $24.69 | $24.69 | $24.69 | $24.69 | +$0.43 | +1.75% | 19 | $24.51 | $24.69 $24.69 |
| Sep 14, 2026 | $24.26 | $24.27 | $24.26 | $24.27 | $-0.03 | -0.10% | 209 | $24.26 | $24.26 $24.27 |
| Sep 11, 2026 | $24.12 | $24.29 | $24.12 | $24.29 | $-0.40 | -1.60% | 562 | $24.13 | $24.12 $24.29 |
| Sep 10, 2026 | $24.69 | $24.69 | $24.69 | $24.69 | $-0.07 | -0.28% | 100 | $24.77 | $24.69 $24.69 |
| Sep 9, 2026 | $24.78 | $24.78 | $24.76 | $24.76 | +$0.63 | +2.62% | 415 | $24.77 | $24.76 $24.78 |
| Sep 8, 2026 | $24.12 | $24.12 | $24.12 | $24.12 | +$0.25 | +1.06% | 10 | $24.29 | $24.12 $24.12 |
| Sep 4, 2026 | $23.75 | $23.87 | $23.75 | $23.87 | $-0.05 | -0.21% | 145 | $23.75 | $23.75 $23.87 |
| Sep 3, 2026 | $23.95 | $24.00 | $23.92 | $23.92 | $-0.04 | -0.15% | 298 | $23.97 | $23.92 $24.00 |
| Sep 2, 2026 | $24.19 | $24.19 | $23.96 | $23.96 | $-0.05 | -0.19% | 150 | $24.18 | $23.96 $24.19 |
| Sep 1, 2026 | $23.69 | $24.32 | $23.69 | $24.00 | +$0.14 | +0.57% | 732 | $23.91 | $23.69 $24.32 |
| Aug 31, 2026 | $23.87 | $23.87 | $23.87 | $23.87 | $-0.02 | -0.06% | 95 | $23.99 | $23.87 $23.87 |
| Aug 28, 2026 | $24.19 | $24.19 | $23.88 | $23.88 | $-0.13 | -0.54% | 415 | $24.14 | $23.88 $24.19 |
| Aug 27, 2026 | $24.01 | $24.01 | $24.01 | $24.01 | +$0.07 | +0.27% | 82 | $23.97 | $24.01 $24.01 |
| Aug 26, 2026 | $23.95 | $23.95 | $23.95 | $23.95 | +$0.03 | +0.13% | 17 | $23.90 | $23.95 $23.95 |
| Aug 25, 2026 | $23.92 | $23.92 | $23.92 | $23.92 | $-0.09 | -0.35% | 92 | $23.90 | $23.92 $23.92 |
| Aug 24, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | $-0.04 | -0.16% | 127 | $23.90 | $24.00 $24.00 |
| Aug 21, 2026 | $24.04 | $24.04 | $24.04 | $24.04 | $-0.02 | -0.07% | 39 | $24.20 | $24.04 $24.04 |