NYSE Arca · CTA · ETF
Simplify Managed Futures Strategy ETF (CTA) ETF price history
Every NYSE Arca trading session of Simplify Managed Futures Strategy ETF from Mar 8, 2022 to Sep 28, 2026: 1,144 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
CTA adjusted close, 2022 to 2026
- $32.29
- All time high, 2026
- $32.44
- 52 week high, $25.39 low
- 1,144
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
CTA key facts
- Simplify Managed Futures Strategy ETF (CTA) closed at $28.86 on Sep 28, 2026 on NYSE Arca.
- CTA's all time high close is $32.29, set on May 4, 2026; its all time low close is $18.71 on Mar 18, 2022.
- CTA's 52 week range is $25.39 to $32.44.
- CTA returned +6.6% over the year to Sep 28, 2026.
- Since Mar 8, 2022 CTA returned +46%, +8.7% a year compounded.
- CTA's deepest drawdown was -21.2% from May 4, 2026 to Aug 4, 2026.
- DataCedar holds 1,144 daily sessions of CTA history from Mar 8, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CTA price chart, 2022 to 2026
CTA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.9% |
| 3 months | +11.3% |
| 6 months | -2.8% |
| Year to date | +9.5% |
| 1 year | +6.6% |
| 3 years | +25.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 8, 2022 | +46.1% |
| Compound annual growth, 4.6 years | +8.7% |
CTA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.29 on May 4, 2026
- All time low close
- $18.71 on Mar 18, 2022
- 52 week high
- $32.44 on May 18, 2026
- 52 week low
- $25.39 on Aug 4, 2026
- Deepest drawdown
- -21.2% from May 4, 2026 to Aug 4, 2026, not yet recovered
- Best single session
- +4.3% on Aug 10, 2026
- Worst single session
- -11.7% on Mar 13, 2023
- Volatility, 1 year annualised
- 24.3%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2024, +24%
- Worst calendar year
- 2023, -2%
CTA 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. 2022 starts on Mar 8, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.55 | $32.44 | $25.39 | $28.86 | +8.9% | 112.3M | 185 |
| 2025 | $26.24 | $28.45 | $25.16 | $26.49 | +0.9% | 117.1M | 250 |
| 2024 | $21.28 | $26.76 | $20.79 | $26.26 | +24.1% | 32M | 252 |
| 2023 | $21.50 | $23.47 | $19.38 | $21.15 | -2.2% | 24.1M | 250 |
| 2022 | $19.85 | $24.82 | $18.71 | $21.64 | n/a | 28M | 207 |
CTA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.86 | +2.1% |
| August 2026 | $28.27 | +4.2% |
| July 2026 | $27.14 | +4.6% |
| June 2026 | $25.94 | -9.7% |
| May 2026 | $28.74 | -10.3% |
| April 2026 | $32.03 | +7.6% |
| March 2026 | $29.77 | +0.5% |
| February 2026 | $29.64 | +8.3% |
| January 2026 | $27.36 | +3.3% |
| December 2025 | $26.49 | +0.2% |
| November 2025 | $26.44 | +0.7% |
| October 2025 | $26.27 | -2.3% |
About the CTA data
Daily bars. 1,144 sessions from Mar 8, 2022 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 Jul 13, 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 Mar 8, 2022, 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/CTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- CSPF Cohen & Steers Preferred and Income Opportunities Active ETF
- CSRA Cohen & Steers Real Assets Active ETF
- CSRE Cohen & Steers Real Estate Active ETF
- CSSD Cohen & Steers Short Duration Preferred and Income Active ETF
- CTAP Simplify US Equity PLUS Managed Futures Strategy ETF
- CTEX ProShares S&P Kensho Cleantech ETF
- CTWO Cotwo Advisors Physical European Carbon Allowance Trust
- CURE Direxion Daily Healthcare Bull 3X ETF
Common questions
CTA share price history
