Skip to main content
SDMF logo

Simplify DBi CTA Managed Futures Index ETF

SDMFNYSEARCASimplifyAlternative

$27.24Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$43.16M
Expense ratio
0.35%
Dividend yield
0.73%
Holdings
93
52-week range
$24.44$28.47
Volume (live)
-
Avg. volume (3M)
26.13K

SDMF ETF Historical Prices: Simplify DBi CTA Managed Futures Index ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Alternative ETF. Analyze trends with customizable time periods and intervals.

SDMF Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SDMF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SDMF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202627.3027.4227.0627.2427.2410.52K
Oct 15, 202627.0927.3726.9827.3027.30121.55K
Oct 14, 202627.8327.8327.5227.5227.524.82K
Oct 13, 202627.5227.6427.5227.6427.644.58K
Oct 12, 202627.7727.7927.7227.7527.7526.80K
Oct 9, 202627.6827.6827.5327.5827.583.03K
Oct 8, 202627.7027.7627.3827.4027.4013.53K
Oct 7, 202627.7427.7427.4827.5327.539.74K
Oct 6, 202627.5227.5927.4327.4727.47272.55K
Oct 5, 202627.6027.7227.5527.5727.5710.69K
Oct 2, 202627.2327.4927.0927.4427.4414.63K
Oct 1, 202627.3727.4127.1027.4027.4011.88K
Sep 30, 202627.0927.2726.8726.8726.8719.88K
Sep 29, 202627.0227.1426.9426.9726.9718.65K
Sep 28, 202627.0927.1826.9327.0127.0148.08K
Sep 25, 202627.0927.0926.9126.9326.939.23K
Sep 24, 202627.0627.4027.0627.2727.186.94K
Sep 23, 202626.8027.1126.7627.0826.9810.18K
Sep 22, 202626.5226.7026.5226.5826.4814.76K
Sep 21, 202626.6226.8426.5426.6226.525.95K
Sep 18, 202626.7326.8526.7326.7726.673.86K
Sep 17, 202626.5526.7726.5226.6526.5523.40K
Sep 16, 202626.6326.6626.5226.6626.562.84K
Sep 15, 202626.7326.8126.6526.7826.685.18K
Sep 14, 202626.7126.7526.4926.5526.4511.18K
Sep 11, 202626.4526.6026.3626.5526.465.65K
Sep 10, 202626.2926.5226.2326.5226.422.60K
Sep 9, 202625.9726.1025.9726.0825.9971.22K
Sep 8, 202626.1226.1225.8725.8725.7812.64K
Sep 4, 202626.0426.1526.0426.1226.025.09K
Sep 3, 202626.0026.1625.9626.0725.9812.74K
Sep 2, 202626.1426.2726.0926.2526.1555.08K
Sep 1, 202626.1926.2626.1626.2426.1413.75K
Aug 31, 202626.1326.1625.9225.9225.82113.76K
Aug 28, 202626.0526.1525.9726.1326.032.47K
Aug 27, 202625.9825.9825.9825.9825.89312
Aug 26, 202625.8025.9025.8025.8725.7711.36K
Aug 25, 202625.8525.9625.8125.8125.7114.09K
Aug 24, 202625.9825.9925.9425.9925.891.98K
Aug 21, 202626.0826.1126.0726.1026.012.82K
Aug 20, 202625.9025.9525.9025.9025.804.66K
Aug 19, 202625.7725.9225.6925.6925.604.15K
Aug 18, 202626.2026.2026.0026.0025.904.13K
Aug 17, 202626.1026.2226.0726.2126.114.45K
Aug 14, 202626.0126.0926.0026.0625.973.60K
Aug 13, 202625.9526.1525.9526.0225.923.91K
Aug 12, 202626.0926.1726.0926.1226.021.97K
Aug 11, 202626.0726.0726.0526.0525.953.96K
Aug 10, 202625.9926.1325.9726.1326.0310.34K
Aug 7, 202625.7725.7825.7125.7125.618.33K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Simplify DBi CTA Managed Futures Index ETF Historical Prices

What is OHLC data for SDMF?

OHLC stands for Open, High, Low, Close - the four key price points for SDMF during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SDMF?

The adjusted close price for SDMF is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SDMF price history go?

SDMF historical price data is available from the ETF's inception on Feb 16, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SDMF data?

SDMF historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SDMF?

Trading volume for SDMF indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.