5 DAY PERFORMANCE
+1.53%
1 MONTH PERFORMANCE
-21.91%
3 MONTH PERFORMANCE
-20.69%
6 MONTH PERFORMANCE
-12.13%
YEAR-TO-DATE PERFORMANCE
+6.38%
Simplify China A Shares PLUS Income ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $26.48 | $26.59 (0.42%) | $26.59 | $26.48 | 800 | $10.19 M |
| 01/08/2026 | $26.12 | $26.12 (0%) | $26.12 | $26.12 | 100 | $10.01 M |
| 01/07/2026 | $26.07 | $25.98 (-0.35%) | $26.11 | $25.98 | 1.13 K | $9.96 M |
| 01/06/2026 | $26.11 | $26.12 (0.04%) | $26.12 | $26.04 | 1.31 K | $10.01 M |
| 01/05/2026 | $25.40 | $25.61 (0.83%) | $25.61 | $25.40 | 902 | $9.82 M |
| 01/02/2026 | $25.37 | $25.31 (-0.24%) | $25.37 | $25.30 | 1.51 K | $9.49 M |
| 12/31/2025 | $24.96 | $24.93 (-0.12%) | $24.97 | $24.90 | 3.30 K | $9.35 M |
| 12/30/2025 | $24.93 | $24.96 (0.12%) | $24.96 | $24.93 | 700 | $9.36 M |
| 12/29/2025 | $25.07 | $24.97 (-0.4%) | $25.07 | $24.96 | 400 | $9.36 M |
| 12/26/2025 | $25.25 | $25.20 (-0.2%) | $25.25 | $25.20 | 700 | $9.45 M |
| 12/24/2025 | $25.07 | $25.07 (0%) | $25.07 | $25.07 | 117 | $9.40 M |
| 12/23/2025 | $24.28 | $24.47 (0.78%) | $24.47 | $24.19 | 4.80 K | $9.17 M |
| 12/22/2025 | $34.62 | $34.72 (0.29%) | $34.75 | $34.62 | 4.65 K | $13.02 M |
| 12/19/2025 | $34.19 | $34.27 (0.23%) | $34.31 | $34.15 | 2.00 K | $12.85 M |
| 12/18/2025 | $33.88 | $33.88 (0%) | $33.88 | $33.88 | 100 | $12.70 M |
| 12/17/2025 | $33.49 | $33.49 (0%) | $33.49 | $33.49 | 104 | $12.56 M |
| 12/16/2025 | $33.33 | $33.28 (-0.15%) | $33.33 | $33.25 | 424 | $12.48 M |
| 12/15/2025 | $33.83 | $33.74 (-0.27%) | $33.83 | $33.74 | 1.20 K | $12.65 M |
| 12/12/2025 | $33.84 | $33.84 (0%) | $33.84 | $33.84 | 100 | $12.69 M |
| 12/11/2025 | $34.01 | $33.96 (-0.15%) | $34.01 | $33.96 | 216 | $12.73 M |
| 12/10/2025 | $34.15 | $34.41 (0.76%) | $34.41 | $34.15 | 2.10 K | $12.96 M |
| 12/09/2025 | $34.02 | $34.02 (0%) | $34.02 | $34.02 | 100 | $12.81 M |
| 12/08/2025 | $34.28 | $34.26 (-0.06%) | $34.28 | $34.26 | 200 | $12.90 M |
| 12/05/2025 | $34.05 | $34.05 (0%) | $34.05 | $34.05 | 100 | $12.76 M |
| 12/04/2025 | $33.56 | $33.56 (0%) | $33.56 | $33.56 | 100 | $12.97 M |
| 12/03/2025 | $33.64 | $33.64 (0%) | $33.64 | $33.64 | 100 | $13.00 M |
| 12/02/2025 | $33.73 | $33.73 (0%) | $33.73 | $33.73 | 100 | $13.04 M |
| 12/01/2025 | $34.12 | $34.12 (0%) | $34.12 | $34.12 | 100 | $13.19 M |
| 11/28/2025 | $34.05 | $34.05 (0%) | $34.05 | $34.05 | 100 | $13.16 M |
| 11/26/2025 | $33.78 | $33.71 (-0.21%) | $33.82 | $33.71 | 2.00 K | $13.03 M |
| 11/25/2025 | $33.58 | $33.58 (0%) | $33.58 | $33.58 | 100 | $12.98 M |
| 11/24/2025 | $32.99 | $32.99 (0%) | $32.99 | $32.99 | 100 | $12.75 M |
| 11/21/2025 | $32.45 | $32.45 (0%) | $32.45 | $32.45 | 100 | $12.54 M |
| 11/20/2025 | $33.74 | $33.74 (0%) | $33.74 | $33.74 | 100 | $13.04 M |
| 11/19/2025 | $34.57 | $34.57 (0%) | $34.57 | $34.57 | 103 | $13.36 M |
| 11/18/2025 | $34.92 | $34.92 (0%) | $34.92 | $34.92 | 100 | $13.50 M |
| 11/17/2025 | $35.36 | $35.36 (0%) | $35.36 | $35.36 | 428 | $13.67 M |
| 11/14/2025 | $35.49 | $35.49 (0%) | $35.49 | $35.49 | 100 | $13.72 M |
| 11/13/2025 | $35.94 | $35.94 (0%) | $35.94 | $35.94 | 0 | $13.89 M |
| 11/12/2025 | $35.70 | $35.70 (0%) | $35.70 | $35.70 | 100 | $13.80 M |
| 11/11/2025 | $35.93 | $35.93 (0%) | $35.93 | $35.93 | 100 | $13.89 M |
| 11/10/2025 | $36.11 | $36.11 (0%) | $36.11 | $36.11 | 100 | $13.96 M |
| 11/07/2025 | $35.54 | $35.54 (0%) | $35.54 | $35.54 | 100 | $13.74 M |
| 11/06/2025 | $35.60 | $35.70 (0.28%) | $35.70 | $35.60 | 404 | $13.80 M |
| 11/05/2025 | $35.51 | $35.51 (0%) | $35.51 | $35.51 | 100 | $13.72 M |
| 11/04/2025 | $34.94 | $34.94 (0%) | $34.94 | $34.94 | 100 | $13.50 M |
| 11/03/2025 | $35.68 | $35.68 (0%) | $35.68 | $35.68 | 0 | $13.79 M |
| 10/31/2025 | $35.62 | $35.68 (0.17%) | $35.68 | $35.62 | 809 | $13.79 M |
| 10/30/2025 | $35.81 | $35.81 (0%) | $35.81 | $35.81 | 0 | $13.84 M |
| 10/29/2025 | $36.55 | $36.55 (0%) | $36.55 | $36.55 | 100 | $14.13 M |
| 10/28/2025 | $36.21 | $36.89 (1.88%) | $36.89 | $36.21 | 200 | $14.26 M |
| 10/27/2025 | $36.35 | $36.35 (0%) | $36.35 | $36.35 | 100 | $14.05 M |
| 10/24/2025 | $35.40 | $35.40 (0%) | $35.40 | $35.40 | 100 | $13.68 M |
| 10/23/2025 | $34.63 | $34.63 (0%) | $34.63 | $34.63 | 149 | $13.38 M |
| 10/22/2025 | $34.29 | $34.29 (0%) | $34.29 | $34.29 | 100 | $13.25 M |
| 10/21/2025 | $34.48 | $34.48 (0%) | $34.48 | $34.48 | 200 | $13.33 M |
| 10/20/2025 | $34.32 | $34.37 (0.15%) | $34.37 | $34.32 | 400 | $13.28 M |
| 10/17/2025 | $33.95 | $33.95 (0%) | $33.95 | $33.95 | 100 | $13.29 M |
| 10/16/2025 | $34.55 | $34.55 (0%) | $34.55 | $34.55 | 100 | $13.53 M |
| 10/15/2025 | $34.81 | $34.81 (0%) | $34.81 | $34.81 | 400 | $13.18 M |
| 10/14/2025 | $34.31 | $34.31 (0%) | $34.31 | $34.31 | 100 | $12.99 M |
| 10/13/2025 | $34.90 | $34.90 (0%) | $34.90 | $34.90 | 100 | $13.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
