5 DAY PERFORMANCE
+4.41%
1 MONTH PERFORMANCE
-1.55%
3 MONTH PERFORMANCE
+4.50%
6 MONTH PERFORMANCE
+23.27%
Simplify China A Shares PLUS Income ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $34.28 | $34.24 (-0.12%) | $34.28 | $34.22 | 2.05 K | |
| 12/09/2025 | $34.02 | $34.02 (0%) | $34.02 | $34.02 | 100 | $12.75 M |
| 12/08/2025 | $34.28 | $34.26 (-0.06%) | $34.28 | $34.26 | 200 | $12.84 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 | 428 | $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 | 3 | $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 | 809 | $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 | 53 | $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 |
| 10/10/2025 | $33.44 | $33.44 (0%) | $33.44 | $33.44 | 100 | $12.73 M |
| 10/09/2025 | $35.40 | $35.31 (-0.25%) | $35.40 | $35.23 | 705 | $13.44 M |
| 10/08/2025 | $35.38 | $35.38 (0%) | $35.38 | $35.38 | 127 | $13.25 M |
| 10/07/2025 | $35.27 | $35.27 (0%) | $35.27 | $35.27 | 100 | $13.21 M |
| 10/06/2025 | $35.49 | $35.49 (0%) | $35.49 | $35.49 | 100 | $13.30 M |
| 10/03/2025 | $35.41 | $35.41 (0%) | $35.41 | $35.41 | 100 | $13.25 M |
| 10/02/2025 | $35.55 | $35.55 (0%) | $35.55 | $35.55 | 100 | $13.30 M |
| 10/01/2025 | $35.39 | $35.39 (0%) | $35.39 | $35.39 | 100 | $12.96 M |
| 09/30/2025 | $35.29 | $35.29 (0%) | $35.29 | $35.29 | 131 | $12.92 M |
| 09/29/2025 | $34.94 | $34.94 (0%) | $34.94 | $34.94 | 106 | $12.79 M |
| 09/26/2025 | $34.26 | $34.26 (0%) | $34.26 | $34.26 | 741 | $12.91 M |
| 09/25/2025 | $34.55 | $34.64 (0.26%) | $34.64 | $34.55 | 136 | $13.06 M |
| 09/24/2025 | $35.32 | $35.24 (-0.23%) | $35.32 | $35.24 | 200 | $12.92 M |
| 09/23/2025 | $35.19 | $35.19 (0%) | $35.19 | $35.19 | 600 | $12.90 M |
| 09/22/2025 | $35.47 | $35.47 (0%) | $35.47 | $35.47 | 100 | $13.01 M |
| 09/19/2025 | $35.09 | $35.09 (0%) | $35.09 | $35.09 | 100 | $12.95 M |
| 09/18/2025 | $35.21 | $35.21 (0%) | $35.21 | $35.21 | 100 | $12.99 M |
| 09/17/2025 | $35.71 | $35.71 (0%) | $35.71 | $35.71 | 100 | $13.14 M |
| 09/16/2025 | $35.43 | $35.43 (0%) | $35.43 | $35.43 | 100 | $13.04 M |
| 09/15/2025 | $35.36 | $35.36 (0%) | $35.36 | $35.36 | 100 | $13.01 M |
| 09/12/2025 | $35.17 | $35.21 (0.11%) | $35.21 | $35.17 | 300 | $12.98 M |
| 09/11/2025 | $35.56 | $35.56 (0%) | $35.56 | $35.56 | 100 | $13.11 M |
| 09/10/2025 | $34.02 | $34.02 (0%) | $34.02 | $34.02 | 100 | $12.89 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.
