CTAP Historical Prices
NYSEARCA: CTAPETFUSD
30.61+0.15 (+0.49%)
Market open · Delayed 15 min · as of Oct 9, 2:12 PM ET
CTAP price history
The price history for Simplify US Equity PLUS Managed Futures Strategy (CTAP) on this page begins on December 8, 2025, when the stock closed at $25.02; it most recently closed at $30.46 on October 5, 2026. The highest price in this record is $33.64, reached on May 4, 2026; the latest close is 9.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
CTAP returns
1 week
+2.11%
1 month
+1.79%
3 months
+14.81%
6 months
+11.20%
Year to date
+18.91%
CTAP price return, excluding dividends.
CTAP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.46 | +19.28% |
| 2025* | 25.54 | +2.05% |
CTAP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.51 | 30.94 | 30.36 | 30.46 | +1.67% | |
| 30.45 | 30.36 | 29.76 | 29.96 | -0.86% | |
| 29.69 | 30.25 | 29.57 | 30.22 | +1.38% | |
| 29.92 | 30.01 | 29.80 | 29.81 | -0.53% | |
| 29.43 | 30.00 | 29.31 | 29.97 | +0.46% | |
| 29.30 | 30.00 | 29.30 | 29.83 | +1.67% | |
| 29.86 | 29.93 | 29.30 | 29.34 | +1.70% | |
| 29.10 | 29.13 | 28.85 | 28.85 | -2.50% | |
| 29.98 | 29.98 | 29.41 | 29.59 | -1.17% | |
| 30.15 | 30.26 | 29.74 | 29.94 | -2.63% | |
| 30.88 | 31.14 | 30.58 | 30.75 | -0.16% | |
| 30.60 | 30.80 | 30.44 | 30.80 | +1.35% | |
| 30.21 | 30.76 | 30.21 | 30.39 | -0.39% | |
| 30.18 | 30.76 | 30.18 | 30.51 | -0.75% | |
| 31.05 | 31.11 | 30.50 | 30.74 | +0.07% | |
| 30.76 | 31.14 | 30.67 | 30.72 | -1.52% | |
| 31.72 | 31.87 | 31.01 | 31.19 | -1.55% | |
| 31.38 | 31.83 | 31.38 | 31.69 | +1.96% | |
| 31.71 | 31.91 | 30.87 | 31.08 | -0.88% | |
| 30.50 | 31.50 | 30.50 | 31.35 | -1.54% | |
| 31.00 | 31.84 | 31.00 | 31.84 | +3.67% | |
| 30.55 | 30.80 | 30.42 | 30.71 | +2.64% | |
| 30.05 | 30.09 | 29.80 | 29.92 | +1.18% | |
| 29.28 | 29.64 | 29.28 | 29.58 | -0.65% | |
| 29.72 | 30.11 | 29.63 | 29.77 | -0.54% | |
| 29.76 | 30.17 | 29.62 | 29.93 | +0.03% | |
| 29.44 | 29.96 | 29.44 | 29.92 | +2.29% | |
| 29.00 | 29.40 | 29.00 | 29.25 | +2.06% | |
| 28.64 | 29.03 | 28.61 | 28.66 | +0.14% | |
| 28.30 | 28.84 | 28.25 | 28.62 | +2.25% | |
| 27.93 | 28.24 | 27.93 | 27.99 | +0.32% | |
| 28.43 | 28.43 | 27.90 | 27.90 | -3.13% | |
| 29.19 | 29.19 | 28.73 | 28.80 | -2.44% | |
| 29.59 | 29.78 | 29.51 | 29.52 | +0.48% | |
| 29.58 | 29.58 | 29.35 | 29.38 | +0.27% | |
| 29.13 | 29.46 | 29.07 | 29.30 | +1.13% | |
| 29.03 | 29.13 | 28.89 | 28.97 | -0.30% | |
| 28.66 | 29.14 | 28.62 | 29.06 | +2.14% | |
| 28.09 | 28.48 | 28.09 | 28.45 | +0.87% | |
| 28.05 | 28.48 | 28.00 | 28.21 | -0.35% | |
| 28.21 | 28.40 | 28.21 | 28.31 | +0.12% | |
| 27.93 | 28.27 | 27.93 | 28.27 | +0.39% | |
| 27.66 | 28.31 | 27.66 | 28.16 | +4.35% | |
| 26.90 | 27.22 | 26.90 | 26.99 | -0.13% | |
| 27.00 | 27.19 | 26.69 | 27.02 | +1.29% | |
| 26.85 | 27.00 | 26.56 | 26.68 | +0.91% | |
| 26.37 | 26.60 | 26.27 | 26.44 | -1.16% | |
| 26.72 | 26.87 | 26.53 | 26.75 | -2.27% | |
| 27.47 | 27.57 | 27.18 | 27.37 | +1.11% | |
| 26.92 | 27.17 | 26.92 | 27.07 | +0.45% | |
| 27.11 | 27.35 | 26.91 | 26.95 | +2.20% | |
| 26.60 | 26.66 | 26.26 | 26.37 | -1.24% | |
| 28.06 | 28.06 | 26.67 | 26.70 | -4.85% | |
| 27.56 | 28.19 | 27.56 | 28.06 | -1.47% | |
| 28.89 | 28.89 | 28.48 | 28.48 | +0.42% | |
| 28.62 | 28.62 | 28.31 | 28.36 | +0.85% | |
| 28.02 | 28.19 | 27.95 | 28.12 | +1.99% | |
| 27.48 | 27.72 | 27.48 | 27.57 | +0.85% | |
| 27.09 | 27.56 | 27.09 | 27.34 | +0.62% | |
| 27.46 | 28.20 | 27.10 | 27.17 | -1.33% | |
| 27.54 | 27.60 | 27.16 | 27.54 | +0.13% | |
| 27.61 | 27.67 | 27.36 | 27.50 | +1.36% | |
| 26.56 | 27.30 | 26.56 | 27.13 | +2.15% | |
| 26.50 | 26.58 | 26.34 | 26.56 | +0.11% | |
| 26.60 | 26.68 | 26.41 | 26.53 | -0.23% | |
| 26.39 | 26.72 | 26.26 | 26.59 | +0.27% | |
| 26.61 | 26.62 | 26.26 | 26.52 | -0.45% | |
| 26.04 | 26.79 | 26.04 | 26.64 | +1.95% | |
| 26.24 | 26.36 | 25.90 | 26.13 | -0.46% | |
| 26.11 | 26.42 | 26.02 | 26.25 | -0.61% | |
| 26.25 | 26.46 | 26.25 | 26.41 | +0.61% | |
| 25.97 | 26.31 | 25.90 | 26.25 | +2.90% | |
| 25.71 | 26.03 | 25.51 | 25.51 | -2.48% | |
| 26.39 | 26.39 | 26.00 | 26.16 | -0.65% | |
| 26.39 | 26.69 | 26.21 | 26.33 | -1.57% | |
| 27.00 | 27.30 | 26.75 | 26.75 | -2.94% | |
| 27.69 | 27.79 | 27.40 | 27.56 | -1.08% | |
| 27.78 | 27.94 | 27.50 | 27.86 | +1.24% | |
| 28.24 | 28.46 | 27.52 | 27.52 | -2.31% | |
| 28.32 | 28.46 | 28.06 | 28.17 | -2.09% | |
| 28.54 | 28.85 | 28.52 | 28.77 | +0.17% | |
| 28.92 | 29.02 | 28.64 | 28.72 | -0.73% | |
| 29.04 | 29.26 | 28.86 | 28.93 | -0.17% | |
| 29.03 | 29.37 | 28.93 | 28.98 | -0.48% | |
| 29.52 | 29.52 | 28.42 | 29.12 | -1.59% | |
| 29.87 | 30.01 | 29.59 | 29.59 | +0.96% | |
| 30.24 | 30.38 | 29.26 | 29.31 | -4.37% | |
| 30.31 | 30.77 | 30.26 | 30.65 | -1.13% | |
| 31.13 | 31.15 | 30.91 | 31.00 | -0.32% | |
| 31.01 | 31.10 | 30.69 | 31.10 | +0.68% | |
| 30.43 | 31.14 | 30.42 | 30.89 | +2.83% | |
| 30.01 | 30.08 | 29.71 | 30.04 | -0.76% | |
| 30.33 | 30.33 | 30.00 | 30.27 | +0.47% | |
| 30.00 | 30.41 | 30.00 | 30.13 | -2.25% | |
| 31.01 | 31.08 | 30.66 | 30.82 | -1.93% | |
| 31.21 | 31.73 | 31.21 | 31.43 | -0.10% | |
| 32.21 | 32.21 | 31.16 | 31.46 | -0.76% | |
| 32.20 | 32.20 | 31.47 | 31.70 | -2.18% | |
| 32.51 | 32.58 | 32.16 | 32.41 | -0.01% | |
| 32.27 | 32.83 | 32.24 | 32.41 | +0.05% | |
| 32.25 | 32.54 | 32.09 | 32.39 | -0.18% | |
| 32.35 | 32.50 | 32.20 | 32.45 | +0.56% | |
| 32.41 | 32.60 | 32.20 | 32.27 | -0.34% | |
| 32.31 | 32.43 | 31.94 | 32.38 | +2.05% | |
| 31.36 | 31.85 | 31.35 | 31.73 | +2.32% | |
| 30.49 | 31.22 | 30.49 | 31.01 | +0.43% | |
| 30.50 | 30.92 | 30.03 | 30.88 | -0.55% | |
| 31.19 | 31.20 | 30.89 | 31.05 | -2.73% | |
| 33.64 | 33.64 | 31.55 | 31.92 | -0.37% | |
| 31.72 | 32.17 | 31.59 | 32.04 | +1.37% | |
| 31.80 | 31.91 | 31.55 | 31.61 | -1.14% | |
| 31.42 | 33.60 | 31.34 | 31.97 | +0.79% | |
| 31.21 | 31.72 | 31.21 | 31.72 | +3.74% | |
| 30.31 | 31.25 | 30.20 | 30.58 | +1.31% | |
| 29.66 | 30.33 | 29.66 | 30.18 | +1.97% | |
| 29.26 | 29.62 | 29.26 | 29.60 | +0.77% | |
| 29.01 | 29.99 | 29.01 | 29.37 | +2.01% | |
| 28.69 | 28.90 | 28.63 | 28.79 | +1.66% | |
| 28.04 | 28.42 | 27.99 | 28.32 | +1.36% | |
| 27.55 | 28.13 | 27.55 | 27.94 | +1.36% | |
| 27.50 | 30.55 | 26.42 | 27.57 | -2.70% | |
| 28.29 | 28.63 | 28.29 | 28.33 | +0.87% | |
| 27.90 | 30.78 | 27.78 | 28.09 | +0.83% | |
| 28.00 | 28.06 | 27.64 | 27.86 | -0.20% | |
| 27.90 | 28.15 | 27.70 | 27.91 | +2.80% | |
| 27.22 | 27.45 | 27.01 | 27.15 | -0.88% | |
| 27.22 | 27.42 | 27.02 | 27.39 | +1.64% | |
| 26.50 | 27.01 | 26.34 | 26.95 | -2.46% | |
| 27.77 | 27.91 | 27.42 | 27.63 | -1.00% | |
| 27.92 | 28.00 | 27.66 | 27.91 | +1.23% | |
| 27.14 | 27.58 | 26.35 | 27.57 | +4.62% | |
| 26.32 | 26.66 | 26.28 | 26.36 | -1.59% | |
| 26.64 | 26.82 | 26.54 | 26.78 | +1.17% | |
| 26.70 | 26.75 | 26.29 | 26.47 | +1.31% | |
| 26.16 | 26.28 | 26.00 | 26.13 | +0.69% | |
| 26.10 | 26.28 | 25.93 | 25.95 | -1.04% | |
| 25.92 | 26.28 | 25.62 | 26.22 | +0.44% | |
| 26.08 | 26.36 | 25.99 | 26.11 | +0.35% | |
| 26.61 | 26.61 | 25.86 | 26.02 | -3.38% | |
| 27.33 | 27.33 | 26.91 | 26.93 | -1.73% | |
| 27.79 | 27.79 | 27.15 | 27.40 | -2.06% | |
| 28.15 | 28.36 | 27.92 | 27.98 | -0.67% | |
| 27.87 | 28.17 | 27.87 | 28.17 | +3.10% | |
| 27.89 | 27.91 | 27.28 | 27.32 | -1.04% | |
| 27.91 | 27.96 | 27.54 | 27.61 | -0.47% | |
| 28.13 | 28.18 | 27.74 | 27.74 | -1.09% | |
| 28.12 | 28.22 | 27.91 | 28.05 | -0.49% | |
| 28.28 | 28.44 | 28.12 | 28.18 | +1.31% | |
| 27.65 | 29.06 | 27.40 | 27.82 | -0.89% | |
| 27.99 | 28.31 | 27.80 | 28.07 | -0.31% | |
| 28.22 | 28.36 | 27.95 | 28.16 | -1.00% | |
| 27.94 | 28.50 | 27.94 | 28.44 | +2.30% | |
| 27.38 | 28.10 | 27.30 | 27.80 | -2.80% | |
| 28.31 | 28.63 | 28.29 | 28.60 | +0.25% | |
| 27.61 | 29.33 | 27.61 | 28.53 | +0.53% | |
| 28.44 | 28.48 | 28.11 | 28.38 | -0.07% | |
| 28.31 | 29.22 | 28.21 | 28.40 | +0.63% | |
| 27.87 | 28.39 | 27.80 | 28.22 | +0.86% | |
| 27.98 | 29.06 | 27.85 | 27.98 | -0.38% | |
| 27.90 | 28.12 | 27.82 | 28.09 | +0.63% | |
| 27.81 | 28.81 | 27.80 | 27.91 | +0.44% | |
| 27.66 | 28.53 | 27.56 | 27.79 | +1.98% | |
| 26.98 | 27.34 | 26.91 | 27.25 | +1.08% | |
| 26.69 | 29.10 | 26.69 | 26.96 | +0.82% | |
| 27.40 | 28.00 | 26.74 | 26.74 | -2.98% | |
| 27.58 | 27.80 | 27.33 | 27.56 | +0.95% | |
| 27.33 | 28.57 | 27.30 | 27.30 | +0.17% | |
| 26.87 | 27.33 | 26.78 | 27.26 | +1.53% | |
| 26.62 | 26.84 | 26.48 | 26.84 | +2.98% | |
| 26.14 | 26.28 | 26.00 | 26.07 | -2.18% | |
| 26.69 | 26.73 | 26.50 | 26.65 | +0.30% | |
| 26.58 | 26.58 | 26.15 | 26.57 | +0.47% | |
| 26.31 | 26.52 | 26.22 | 26.44 | -0.51% | |
| 27.12 | 27.85 | 26.17 | 26.58 | -4.19% | |
| 28.12 | 28.12 | 27.20 | 27.74 | +0.61% | |
| 27.37 | 27.60 | 27.21 | 27.57 | +1.74% | |
| 26.99 | 27.10 | 26.90 | 27.10 | +0.40% | |
| 26.96 | 27.26 | 26.95 | 26.99 | +1.68% | |
| 26.31 | 26.62 | 26.31 | 26.55 | +1.30% | |
| 25.94 | 26.30 | 25.91 | 26.21 | +0.90% | |
| 25.95 | 26.08 | 25.71 | 25.97 | +1.02% | |
| 25.75 | 26.02 | 25.68 | 25.71 | -1.85% | |
| 26.48 | 26.48 | 26.02 | 26.20 | -1.37% | |
| 26.65 | 26.78 | 26.56 | 26.56 | -0.87% | |
| 26.73 | 27.10 | 26.52 | 26.80 | +0.84% | |
| 26.71 | 26.80 | 26.53 | 26.57 | -0.68% | |
| 26.50 | 26.80 | 26.50 | 26.76 | +0.44% | |
| 26.41 | 26.74 | 26.35 | 26.64 | +1.91% | |
| 25.95 | 26.36 | 25.95 | 26.14 | +0.11% | |
| 26.20 | 26.31 | 26.11 | 26.11 | -0.80% | |
| 26.25 | 26.74 | 26.20 | 26.32 | +1.37% | |
| 26.11 | 26.15 | 25.97 | 25.97 | +1.68% | |
| 25.75 | 25.85 | 25.48 | 25.54 | -0.31% | |
| 25.72 | 25.76 | 25.60 | 25.62 | -0.31% | |
| 25.65 | 25.75 | 25.60 | 25.70 | -0.21% | |
| 26.25 | 26.25 | 25.57 | 25.75 | -2.21% | |
| 26.20 | 26.37 | 26.17 | 26.33 | +1.41% | |
| 25.93 | 25.97 | 25.77 | 25.97 | -0.02% | |
| 25.88 | 26.11 | 25.72 | 25.97 | +0.67% | |
| 25.83 | 25.90 | 25.74 | 25.80 | +1.26% | |
| 25.52 | 25.52 | 25.48 | 25.48 | +0.72% | |
| 25.35 | 25.39 | 25.18 | 25.30 | +1.39% | |
| 25.24 | 25.24 | 24.95 | 24.95 | -0.90% | |
| 25.08 | 25.24 | 25.03 | 25.18 | -0.19% | |
| 25.39 | 25.39 | 25.14 | 25.22 | +0.80% | |
| 25.54 | 25.54 | 24.91 | 25.02 | -1.41% | |
| 25.24 | 25.43 | 25.22 | 25.38 | +0.80% | |
| 25.00 | 25.18 | 24.80 | 25.18 | — |