NYSE Arca · CCOM · ETF
Simplify Chinese Commodities Strategy No K-1 ETF (CCOM) ETF price history
Every NYSE Arca trading session of Simplify Chinese Commodities Strategy No K-1 ETF from Jan 28, 2026 to Sep 28, 2026: 168 daily bars, adjusted for splits and dividends, with minute bars from Aug 6, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCOM adjusted close, 2026 to 2026
- $25.22
- All time high, 2026
- $26.98
- 52 week high, $23.34 low
- 168
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
CCOM key facts
- Simplify Chinese Commodities Strategy No K-1 ETF (CCOM) closed at $23.89 on Sep 28, 2026 on NYSE Arca.
- CCOM's all time high close is $25.22, set on May 13, 2026; its all time low close is $23.34 on Jul 14, 2026.
- CCOM's 52 week range is $23.34 to $26.98.
- CCOM's deepest drawdown was -7.5% from May 13, 2026 to Jul 14, 2026.
- DataCedar holds 168 daily sessions of CCOM history from Jan 28, 2026 and minute bars from Aug 6, 2026, adjusted for splits and dividends, served by the API under a key.
CCOM price chart, 2026 to 2026
CCOM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.0% |
| 3 months | -0.0% |
| 6 months | -3.7% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 28, 2026 | -3.9% |
CCOM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.22 on May 13, 2026
- All time low close
- $23.34 on Jul 14, 2026
- 52 week high
- $26.98 on Feb 25, 2026
- 52 week low
- $23.34 on Jul 14, 2026
- Deepest drawdown
- -7.5% from May 13, 2026 to Jul 14, 2026, not yet recovered
- Best single session
- +2.7% on Sep 9, 2026
- Worst single session
- -3.6% on Feb 2, 2026
- Volatility, 1 year annualised
- 12.5%
- Sessions closing higher, 1 year
- 47%
CCOM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jan 28, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.85 | $26.98 | $23.34 | $23.89 | n/a | 47.5K | 168 |
CCOM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $23.89 | +0.1% |
| August 2026 | $23.87 | +0.3% |
| July 2026 | $23.80 | -0.8% |
| June 2026 | $23.99 | -1.0% |
| May 2026 | $24.23 | -2.4% |
| April 2026 | $24.83 | +0.4% |
| March 2026 | $24.72 | +1.5% |
| February 2026 | $24.36 | -1.1% |
| January 2026 | $24.63 | n/a |
About the CCOM data
Daily bars. 168 sessions from Jan 28, 2026 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Aug 6, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CCOM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
CCOM share price history
