Simplify DBi CTA Managed Futures Index ETF (NY:SDMF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 26.85 | 28.21 | 25.32 | 25.34 | 15,840 | -0.23(-0.92%) |
| Mar 12, 2026 | 25.63 | 25.63 | 25.56 | 25.57 | 1,612 | +0.07(+0.26%) |
| Mar 11, 2026 | 25.47 | 25.51 | 25.43 | 25.51 | 663 | -0.04(-0.17%) |
| Mar 10, 2026 | 25.66 | 25.69 | 25.55 | 25.55 | 26,956 | +0.07(+0.29%) |
| Mar 09, 2026 | 25.68 | 25.75 | 25.48 | 25.48 | 17,586 | -0.04(-0.15%) |
| Mar 06, 2026 | 25.12 | 25.60 | 25.10 | 25.52 | 1,823 | +0.51(+2.02%) |
| Mar 05, 2026 | 25.27 | 25.27 | 24.89 | 25.01 | 6,615 | -0.30(-1.20%) |
| Mar 04, 2026 | 25.13 | 25.32 | 25.10 | 25.32 | 8,167 | +0.30(+1.18%) |
| Mar 03, 2026 | 25.00 | 25.11 | 24.74 | 25.02 | 2,081 | -0.93(-3.58%) |
| Mar 02, 2026 | 25.86 | 26.74 | 25.70 | 25.95 | 10,930 | -0.11(-0.43%) |
| Feb 27, 2026 | 25.94 | 26.84 | 25.94 | 26.06 | 13,969 | +0.32(+1.25%) |
| Feb 26, 2026 | 25.60 | 25.78 | 25.52 | 25.74 | 8,082 | -0.06(-0.23%) |
| Feb 25, 2026 | 25.89 | 28.47 | 25.77 | 25.80 | 17,991 | +0.09(+0.34%) |
| Feb 24, 2026 | 25.83 | 25.83 | 25.70 | 25.71 | 1,844 | +0.14(+0.54%) |
| Feb 23, 2026 | 25.66 | 27.34 | 25.56 | 25.58 | 15,694 | -0.01(-0.03%) |
| Feb 20, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 111 | +0.31(+1.23%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.