NYSE Arca · SDMF · ETF
Simplify DBi CTA Managed Futures Index ETF (SDMF) ETF price history
Every NYSE Arca trading session of Simplify DBi CTA Managed Futures Index ETF from Feb 19, 2026 to Sep 28, 2026: 153 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.
SDMF adjusted close, 2026 to 2026
- $27.18
- All time high, 2026
- $28.36
- 52 week high, $24.34 low
- 153
- 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.
SDMF key facts
- Simplify DBi CTA Managed Futures Index ETF (SDMF) closed at $27.01 on Sep 28, 2026 on NYSE Arca.
- SDMF's all time high close is $27.18, set on Sep 24, 2026; its all time low close is $24.34 on Mar 23, 2026.
- SDMF's 52 week range is $24.34 to $28.36.
- SDMF's deepest drawdown was -6.2% from Feb 27, 2026 to Mar 23, 2026.
- DataCedar holds 153 daily sessions of SDMF history from Feb 19, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SDMF price chart, 2026 to 2026
SDMF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | +7.6% |
| 6 months | +8.4% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 19, 2026 | +7.3% |
SDMF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.18 on Sep 24, 2026
- All time low close
- $24.34 on Mar 23, 2026
- 52 week high
- $28.36 on Feb 25, 2026
- 52 week low
- $24.34 on Mar 23, 2026
- Deepest drawdown
- -6.2% from Feb 27, 2026 to Mar 23, 2026, recovered Jun 1, 2026
- Best single session
- +2.0% on Mar 6, 2026
- Worst single session
- -3.6% on Mar 3, 2026
- Volatility, 1 year annualised
- 12.7%
- Sessions closing higher, 1 year
- 59%
SDMF 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 Feb 19, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.17 | $28.36 | $24.34 | $27.01 | n/a | 3.4M | 153 |
SDMF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $27.01 | +4.2% |
| August 2026 | $25.92 | -0.5% |
| July 2026 | $26.05 | +1.6% |
| June 2026 | $25.63 | -1.2% |
| May 2026 | $25.94 | +1.3% |
| April 2026 | $25.61 | +1.6% |
| March 2026 | $25.20 | -2.9% |
| February 2026 | $25.96 | n/a |
About the SDMF data
Daily bars. 153 sessions from Feb 19, 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 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 Feb 19, 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/SDMF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
SDMF share price history
