MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SDMF — Simplify DBi CTA Managed Futures Index ETF
NYSE ArcaSimplify DBi CTA Managed Futures Index ETF
$27.47
-0.10(-0.36%)
- O
- 27.52
- H
- 27.59
- L
- 27.43
- V
- 272.55K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$27.47
Period Return+9.88%
Period High$28.47
Period Low$24.44
Avg Daily Volume23.3K
Total Trading Days161
SDMF — Historical OHLCV Price & Volume Table
Feb 17, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $27.52 | $27.59 | $27.43 | $27.47 | $-0.10 | -0.36% | 272,550 | $27.51 | $27.43 $27.59 |
| Oct 5, 2026 | $27.60 | $27.72 | $27.55 | $27.57 | +$0.13 | +0.47% | 10,688 | $27.67 | $27.55 $27.72 |
| Oct 2, 2026 | $27.23 | $27.49 | $27.09 | $27.44 | +$0.04 | +0.15% | 14,631 | $27.32 | $27.09 $27.49 |
| Oct 1, 2026 | $27.37 | $27.41 | $27.10 | $27.40 | +$0.53 | +1.97% | 11,878 | $27.26 | $27.10 $27.41 |
| Sep 30, 2026 | $27.09 | $27.27 | $26.87 | $26.87 | $-0.10 | -0.38% | 19,875 | $27.14 | $26.87 $27.27 |
| Sep 29, 2026 | $27.02 | $27.14 | $26.94 | $26.97 | $-0.04 | -0.13% | 18,655 | $27.07 | $26.94 $27.14 |
| Sep 28, 2026 | $27.09 | $27.18 | $26.93 | $27.01 | +$0.07 | +0.28% | 48,082 | $26.96 | $26.93 $27.18 |
| Sep 25, 2026 | $27.09 | $27.09 | $26.92 | $26.93 | $-0.34 | -1.25% | 9,233 | $26.98 | $26.92 $27.09 |
| Sep 24, 2026 | $27.06 | $27.40 | $27.06 | $27.28 | +$0.20 | +0.72% | 6,944 | $27.15 | $27.06 $27.40 |
| Sep 23, 2026 | $26.80 | $27.11 | $26.76 | $27.08 | +$0.50 | +1.90% | 10,180 | $26.96 | $26.76 $27.11 |
| Sep 22, 2026 | $26.52 | $26.70 | $26.52 | $26.58 | $-0.04 | -0.16% | 14,759 | $26.65 | $26.52 $26.70 |
| Sep 21, 2026 | $26.62 | $26.84 | $26.54 | $26.62 | $-0.15 | -0.55% | 5,947 | $26.61 | $26.54 $26.84 |
| Sep 18, 2026 | $26.73 | $26.85 | $26.73 | $26.76 | +$0.12 | +0.45% | 3,859 | $26.82 | $26.73 $26.85 |
| Sep 17, 2026 | $26.55 | $26.77 | $26.52 | $26.65 | $-0.01 | -0.04% | 23,401 | $26.63 | $26.52 $26.77 |
| Sep 16, 2026 | $26.63 | $26.66 | $26.52 | $26.66 | $-0.12 | -0.46% | 2,839 | $26.59 | $26.52 $26.66 |
| Sep 15, 2026 | $26.73 | $26.81 | $26.65 | $26.78 | +$0.23 | +0.87% | 5,178 | $26.74 | $26.65 $26.81 |
| Sep 14, 2026 | $26.71 | $26.75 | $26.49 | $26.55 | $-0.01 | -0.03% | 11,175 | $26.71 | $26.49 $26.75 |
| Sep 11, 2026 | $26.45 | $26.60 | $26.36 | $26.55 | +$0.03 | +0.13% | 5,652 | $26.49 | $26.36 $26.60 |
| Sep 10, 2026 | $26.29 | $26.52 | $26.23 | $26.52 | +$0.44 | +1.67% | 2,601 | $26.38 | $26.23 $26.52 |
| Sep 9, 2026 | $25.97 | $26.10 | $25.97 | $26.08 | +$0.21 | +0.82% | 71,218 | $26.07 | $25.97 $26.10 |
| Sep 8, 2026 | $26.12 | $26.12 | $25.87 | $25.87 | $-0.25 | -0.96% | 12,636 | $25.93 | $25.87 $26.12 |
| Sep 4, 2026 | $26.04 | $26.15 | $26.04 | $26.12 | +$0.05 | +0.18% | 5,090 | $26.06 | $26.04 $26.15 |
| Sep 3, 2026 | $26.00 | $26.16 | $25.96 | $26.07 | $-0.17 | -0.66% | 12,739 | $26.04 | $25.96 $26.16 |
| Sep 2, 2026 | $26.14 | $26.27 | $26.09 | $26.25 | +$0.01 | +0.02% | 55,077 | $26.19 | $26.09 $26.27 |
| Sep 1, 2026 | $26.19 | $26.26 | $26.16 | $26.24 | +$0.32 | +1.23% | 13,750 | $26.18 | $26.16 $26.26 |
| Aug 31, 2026 | $26.13 | $26.16 | $25.92 | $25.92 | $-0.21 | -0.80% | 113,759 | $26.06 | $25.92 $26.16 |
| Aug 28, 2026 | $26.05 | $26.15 | $25.97 | $26.13 | +$0.14 | +0.56% | 2,467 | $26.13 | $25.97 $26.15 |
| Aug 27, 2026 | $25.99 | $25.99 | $25.99 | $25.99 | +$0.12 | +0.45% | 313 | $25.90 | $25.99 $25.99 |
| Aug 26, 2026 | $25.80 | $25.90 | $25.80 | $25.87 | +$0.06 | +0.24% | 11,361 | $25.89 | $25.80 $25.90 |
| Aug 25, 2026 | $25.85 | $25.97 | $25.81 | $25.81 | $-0.18 | -0.70% | 14,087 | $25.85 | $25.81 $25.97 |