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%
CTAP — Simplify US Equity PLUS Managed Futures Strategy ETF
NYSE ArcaSimplify US Equity PLUS Managed Futures Strategy ETF
$29.97
+0.14(+0.46%)
- O
- 29.43
- H
- 30.00
- L
- 29.31
- V
- 19.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.97
Period Return+19.85%
Period High$33.64
Period Low$24.80
Avg Daily Volume76.9K
Total Trading Days205
CTAP — Historical OHLCV Price & Volume Table
Dec 9, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.43 | $30.00 | $29.31 | $29.97 | +$0.14 | +0.46% | 19,023 | $29.57 | $29.31 $30.00 |
| Oct 1, 2026 | $29.30 | $30.00 | $29.30 | $29.83 | +$0.49 | +1.67% | 12,291 | $29.70 | $29.30 $30.00 |
| Sep 30, 2026 | $29.86 | $29.93 | $29.30 | $29.34 | +$0.49 | +1.70% | 29,879 | $29.68 | $29.30 $29.93 |
| Sep 29, 2026 | $29.10 | $29.13 | $28.85 | $28.85 | $-0.74 | -2.50% | 16,613 | $29.02 | $28.85 $29.13 |
| Sep 28, 2026 | $29.98 | $29.98 | $29.41 | $29.59 | $-0.35 | -1.17% | 16,482 | $29.73 | $29.41 $29.98 |
| Sep 25, 2026 | $30.15 | $30.26 | $29.74 | $29.94 | $-0.81 | -2.63% | 20,108 | $29.93 | $29.74 $30.26 |
| Sep 24, 2026 | $30.88 | $31.14 | $30.58 | $30.75 | $-0.05 | -0.16% | 12,913 | $30.77 | $30.58 $31.14 |
| Sep 23, 2026 | $30.60 | $30.80 | $30.44 | $30.80 | +$0.41 | +1.35% | 9,831 | $30.60 | $30.44 $30.80 |
| Sep 22, 2026 | $30.21 | $30.76 | $30.21 | $30.39 | $-0.12 | -0.39% | 37,679 | $30.56 | $30.21 $30.76 |
| Sep 21, 2026 | $30.18 | $30.76 | $30.18 | $30.51 | $-0.23 | -0.75% | 46,894 | $30.35 | $30.18 $30.76 |
| Sep 18, 2026 | $31.05 | $31.11 | $30.50 | $30.74 | +$0.02 | +0.07% | 15,539 | $30.78 | $30.50 $31.11 |
| Sep 17, 2026 | $30.76 | $31.14 | $30.67 | $30.72 | $-0.47 | -1.52% | 35,453 | $30.83 | $30.67 $31.14 |
| Sep 16, 2026 | $31.72 | $31.87 | $31.01 | $31.19 | $-0.49 | -1.55% | 83,116 | $31.38 | $31.01 $31.87 |
| Sep 15, 2026 | $31.38 | $31.83 | $31.38 | $31.69 | +$0.61 | +1.96% | 46,626 | $31.63 | $31.38 $31.83 |
| Sep 14, 2026 | $31.71 | $31.91 | $30.87 | $31.07 | $-0.28 | -0.88% | 40,429 | $31.28 | $30.87 $31.91 |
| Sep 11, 2026 | $30.50 | $31.50 | $30.50 | $31.35 | $-0.49 | -1.54% | 35,097 | $31.19 | $30.50 $31.50 |
| Sep 10, 2026 | $31.00 | $31.84 | $31.00 | $31.84 | +$1.13 | +3.67% | 28,886 | $31.51 | $31.00 $31.84 |
| Sep 9, 2026 | $30.55 | $30.80 | $30.42 | $30.71 | +$0.79 | +2.64% | 14,998 | $30.63 | $30.42 $30.80 |
| Sep 8, 2026 | $30.05 | $30.09 | $29.80 | $29.92 | +$0.35 | +1.18% | 31,010 | $29.96 | $29.80 $30.09 |
| Sep 4, 2026 | $29.28 | $29.64 | $29.28 | $29.58 | $-0.19 | -0.65% | 9,376 | $29.51 | $29.28 $29.64 |
| Sep 3, 2026 | $29.72 | $30.11 | $29.63 | $29.77 | $-0.16 | -0.54% | 33,906 | $29.90 | $29.63 $30.11 |
| Sep 2, 2026 | $29.76 | $30.17 | $29.62 | $29.93 | +$0.01 | +0.03% | 22,451 | $29.92 | $29.62 $30.17 |
| Sep 1, 2026 | $29.44 | $29.96 | $29.44 | $29.92 | +$0.67 | +2.29% | 44,567 | $29.87 | $29.44 $29.96 |
| Aug 31, 2026 | $29.00 | $29.40 | $29.00 | $29.25 | +$0.59 | +2.06% | 215,757 | $29.17 | $29.00 $29.40 |
| Aug 28, 2026 | $28.64 | $29.03 | $28.61 | $28.66 | +$0.04 | +0.14% | 44,900 | $28.63 | $28.61 $29.03 |
| Aug 27, 2026 | $28.30 | $28.84 | $28.25 | $28.62 | +$0.63 | +2.25% | 79,784 | $28.61 | $28.25 $28.84 |
| Aug 26, 2026 | $27.93 | $28.24 | $27.93 | $27.99 | +$0.09 | +0.32% | 8,949 | $28.10 | $27.93 $28.24 |
| Aug 25, 2026 | $28.43 | $28.43 | $27.90 | $27.90 | $-0.90 | -3.12% | 57,304 | $28.20 | $27.90 $28.43 |
| Aug 24, 2026 | $29.19 | $29.19 | $28.73 | $28.80 | $-0.72 | -2.44% | 19,701 | $28.87 | $28.73 $29.19 |
| Aug 21, 2026 | $29.59 | $29.78 | $29.51 | $29.52 | +$0.14 | +0.48% | 17,684 | $29.57 | $29.51 $29.78 |