Simplify Bitcoin Strategy PLUS Income ETF

MAXI
🏛️ usa →
30.94
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 25.75 28.00 25.75 25.83 24.0K
09:32 25.83 26.03 25.83 25.90 4.3K
09:33 25.90 26.22 25.90 26.22 0.3K
09:34 26.17 26.46 26.17 26.46 1.5K
09:35 26.40 26.44 26.39 26.44 3.3K
09:36 26.44 26.44 26.41 26.41 1.9K
09:37 26.51 26.52 26.40 26.47 4.7K
09:38 26.47 26.47 26.46 26.46 1.0K
09:39 26.46 26.46 26.46 26.46 0.5K
09:40 26.46 26.76 26.46 26.76 2.9K
09:41 26.76 26.76 26.76 26.76 0.1K
09:42 26.82 26.82 26.82 26.82 0.4K
09:43 26.67 26.76 26.65 26.65 2.1K
09:44 26.66 26.66 26.66 26.66 0.6K
09:45 26.66 26.66 26.66 26.66 0.1K
09:46 26.66 26.66 26.56 26.56 1.3K
09:47 26.54 26.54 26.50 26.53 2.3K
09:48 26.53 26.53 26.53 26.53 0.1K
09:49 26.53 26.53 26.53 26.53 0.2K
09:50 26.53 26.58 26.43 26.43 0.6K
09:51 26.44 26.50 26.44 26.50 1.0K
09:52 26.50 26.50 26.50 26.50 0.2K
09:53 26.50 26.54 26.48 26.48 1.1K
09:54 26.48 26.48 26.40 26.40 0.4K
09:55 26.40 26.40 26.40 26.40 0.3K
09:56 26.40 26.40 26.30 26.33 2.6K
09:57 26.43 26.43 26.43 26.43 0.1K
09:58 26.64 26.65 26.64 26.65 0.7K
09:59 26.67 26.67 26.67 26.67 0.9K
10:00 26.67 26.84 26.67 26.73 0.9K
10:01 26.74 26.74 26.74 26.74 2.2K
10:02 26.74 26.74 26.74 26.74 0.0K
10:03 26.74 26.74 26.74 26.74 0.1K
10:04 26.35 26.35 26.32 26.32 0.6K
10:05 26.32 26.32 26.32 26.32 0.0K
10:06 26.32 26.32 26.32 26.32 0.0K
10:07 26.32 26.32 26.32 26.32 0.0K
10:08 26.32 26.66 26.32 26.58 0.6K
10:09 26.60 26.60 26.60 26.60 0.8K
10:10 26.60 26.75 26.60 26.75 0.9K
10:11 26.75 26.75 26.75 26.75 0.1K
10:12 26.75 26.75 26.75 26.75 0.2K
10:13 26.59 26.59 26.59 26.59 1.4K
10:14 26.59 26.72 26.59 26.72 0.2K
10:15 26.72 26.72 26.72 26.72 0.2K
10:16 26.72 26.72 26.57 26.57 1.0K
10:17 26.57 26.57 26.57 26.57 0.0K
10:18 26.57 26.57 26.57 26.57 0.0K
10:19 26.57 26.78 26.57 26.78 0.7K
10:20 26.86 26.86 26.79 26.79 0.5K
10:21 26.78 26.78 26.78 26.78 0.4K
10:22 26.95 26.95 26.95 26.95 0.4K
10:23 26.95 26.95 26.95 26.95 0.0K
10:24 26.95 26.95 26.95 26.95 0.4K
10:25 27.13 27.13 27.13 27.13 1.2K
10:26 27.36 27.36 27.36 27.36 0.3K
10:27 27.36 27.51 27.36 27.51 1.3K
10:28 27.51 27.51 27.51 27.51 0.0K
10:29 27.51 27.60 27.50 27.51 2.8K
10:30 27.51 27.67 27.51 27.67 0.8K
10:31 27.63 27.63 27.63 27.63 0.5K
10:32 27.63 27.63 27.51 27.51 0.5K
10:33 27.51 27.51 27.51 27.51 0.0K
10:34 27.51 27.51 27.51 27.51 0.2K
10:35 27.51 27.51 27.51 27.51 0.2K
10:36 27.51 27.51 27.51 27.51 0.0K
10:37 27.51 27.51 27.51 27.51 0.0K
10:38 27.51 27.65 27.51 27.65 0.1K
10:39 27.65 27.65 27.56 27.60 2.5K
10:40 27.60 27.60 27.53 27.53 0.3K
10:41 27.53 27.53 27.53 27.53 0.0K
10:42 27.53 27.53 27.53 27.53 0.0K
10:43 27.76 27.76 27.76 27.76 0.7K
10:44 27.98 28.08 27.98 28.08 1.0K
10:45 28.01 28.01 27.89 27.89 0.4K
10:46 27.89 27.89 27.89 27.89 0.2K
10:47 27.89 27.89 27.89 27.89 0.1K
10:48 27.89 27.89 27.89 27.89 0.1K
10:49 28.09 28.09 28.09 28.09 1.3K
10:50 28.09 28.09 28.05 28.05 1.1K
10:51 28.05 28.05 28.05 28.05 0.3K
10:52 28.05 28.05 28.05 28.05 0.3K
10:53 28.05 28.05 28.05 28.05 1.3K
10:54 28.05 28.05 28.04 28.04 0.8K
10:55 28.00 28.00 28.00 28.00 0.4K
10:56 28.00 28.00 28.00 28.00 0.1K
10:57 28.00 28.00 28.00 28.00 0.1K
10:58 28.00 28.00 28.00 28.00 0.0K
10:59 28.00 28.00 28.00 28.00 0.1K
11:00 28.00 28.00 28.00 28.00 0.0K
11:01 28.03 28.03 28.03 28.03 1.9K
11:02 28.03 28.11 28.03 28.11 0.1K
11:03 28.11 28.11 28.11 28.11 0.0K
11:04 28.11 28.11 28.11 28.11 0.1K
11:05 28.11 28.11 27.84 27.84 1.0K
11:06 27.84 27.84 27.76 27.76 3.1K
11:07 27.76 27.78 27.76 27.78 0.9K
11:08 27.78 27.78 27.78 27.78 1.0K
11:09 27.78 27.81 27.78 27.81 0.4K
11:10 27.81 27.81 27.81 27.81 0.2K
11:11 27.81 27.81 27.81 27.81 0.3K
11:12 27.81 27.81 27.81 27.81 0.0K
11:13 27.81 27.81 27.81 27.81 0.1K
11:14 27.81 27.84 27.81 27.84 1.6K
11:15 27.84 27.84 27.84 27.84 0.0K
11:16 27.84 27.84 27.84 27.84 0.2K
11:17 27.84 27.84 27.84 27.84 0.8K
11:18 27.84 27.84 27.71 27.71 0.1K
11:19 27.71 27.71 27.71 27.71 1.9K
11:20 27.71 27.71 27.71 27.71 0.0K
11:21 27.71 27.71 27.71 27.71 0.0K
11:22 27.96 27.96 27.96 27.96 0.2K
11:23 27.96 28.02 27.96 28.02 0.3K
11:24 28.02 28.02 28.02 28.02 0.0K
11:25 28.02 28.02 28.02 28.02 0.1K
11:26 28.02 28.09 28.02 28.09 1.1K
11:27 28.09 28.09 28.06 28.06 0.8K
11:28 28.06 28.06 27.94 27.94 0.6K
11:29 27.94 27.94 27.94 27.94 0.0K
11:30 27.93 27.93 27.93 27.93 0.3K
11:31 27.93 27.93 27.93 27.93 0.0K
11:32 27.83 27.83 27.83 27.83 1.0K
11:33 27.98 28.01 27.98 28.01 0.4K
11:34 28.01 28.01 28.01 28.01 0.0K
11:35 28.01 28.01 28.00 28.00 0.2K
11:36 28.00 28.00 28.00 28.00 0.1K
11:37 28.00 28.00 28.00 28.00 0.0K
11:38 28.00 28.00 28.00 28.00 0.2K
11:39 28.00 28.00 28.00 28.00 0.5K
11:40 28.00 28.00 27.94 27.94 1.2K
11:41 28.01 28.01 28.01 28.01 1.4K
11:42 28.01 28.01 28.01 28.01 0.2K
11:43 28.01 28.01 27.99 27.99 0.3K
11:44 27.99 27.99 27.99 27.99 0.0K
11:45 27.99 27.99 27.99 27.99 0.0K
11:46 27.99 27.99 27.99 27.99 0.0K
11:47 27.99 27.99 27.97 27.97 0.9K
11:48 27.95 27.95 27.95 27.95 0.9K
11:49 28.03 28.03 28.03 28.03 0.3K
11:50 28.03 28.03 28.03 28.03 0.0K
11:51 28.03 28.03 28.03 28.03 0.0K
11:52 28.03 28.03 28.03 28.03 0.0K
11:53 28.03 28.03 28.03 28.03 0.0K
11:54 28.03 28.03 28.03 28.03 0.0K
11:55 28.03 28.03 28.03 28.03 0.0K
11:56 28.03 28.03 28.03 28.03 0.0K
11:57 28.03 28.03 28.03 28.03 0.0K
11:58 28.03 28.03 28.03 28.03 0.0K
11:59 28.03 28.03 28.03 28.03 0.0K
12:00 28.03 28.03 28.03 28.03 0.0K
12:01 28.03 28.03 28.03 28.03 0.0K
12:02 27.75 27.75 27.75 27.75 0.4K
12:03 27.75 27.75 27.75 27.75 0.1K
12:04 27.75 27.75 27.75 27.75 0.0K
12:05 27.58 27.58 27.58 27.58 0.4K
12:06 27.58 27.65 27.58 27.65 0.2K
12:07 27.65 27.65 27.65 27.65 0.0K
12:08 27.65 27.65 27.65 27.65 0.1K
12:09 27.65 27.70 27.65 27.70 0.6K
12:10 27.70 27.70 27.70 27.70 0.1K
12:11 27.70 27.70 27.70 27.70 0.1K
12:12 27.70 27.70 27.70 27.70 0.0K
12:13 27.70 27.70 27.70 27.70 0.0K
12:14 27.70 27.70 27.70 27.70 0.0K
12:15 27.70 27.75 27.70 27.75 0.1K
12:16 27.75 27.75 27.75 27.75 0.0K
12:17 27.75 27.75 27.75 27.75 0.1K
12:18 27.75 27.75 27.75 27.75 0.0K
12:19 27.71 27.81 27.71 27.81 0.4K
12:20 27.81 27.81 27.81 27.81 0.0K
12:21 27.74 27.74 27.74 27.74 0.2K
12:22 27.74 27.74 27.74 27.74 0.0K
12:23 27.74 27.74 27.74 27.74 0.0K
12:24 27.84 27.84 27.84 27.84 1.8K
12:25 27.84 27.84 27.84 27.84 0.0K
12:26 27.84 27.84 27.84 27.84 0.1K
12:27 27.84 27.84 27.84 27.84 0.0K
12:28 27.84 27.84 27.84 27.84 0.5K
12:29 27.84 27.87 27.84 27.87 0.7K
12:30 27.84 27.84 27.84 27.84 0.3K
12:31 27.84 27.84 27.84 27.84 0.0K
12:32 27.84 27.84 27.84 27.84 0.1K
12:33 27.84 27.84 27.84 27.84 0.0K
12:34 27.84 27.84 27.84 27.84 0.1K
12:35 27.84 27.84 27.84 27.84 0.0K
12:36 27.84 27.84 27.84 27.84 0.0K
12:37 27.84 27.84 27.84 27.84 0.0K
12:38 27.58 27.58 27.58 27.58 0.4K
12:39 27.58 27.58 27.58 27.58 0.0K
12:40 27.58 27.58 27.58 27.58 0.0K
12:41 27.58 27.58 27.58 27.58 0.0K
12:42 27.58 27.58 27.58 27.58 0.0K
12:43 27.58 27.58 27.58 27.58 0.1K
12:44 27.58 27.58 27.55 27.55 0.1K
12:45 27.55 27.55 27.55 27.55 0.0K
12:46 27.55 27.55 27.55 27.55 0.0K
12:47 27.61 27.61 27.61 27.61 0.2K
12:48 27.61 27.61 27.61 27.61 0.0K
12:49 27.61 27.61 27.61 27.61 0.0K
12:50 27.69 27.69 27.69 27.69 0.5K
12:51 27.69 27.69 27.69 27.69 0.1K
12:52 27.69 27.69 27.69 27.69 0.0K
12:53 27.69 27.69 27.69 27.69 0.2K
12:54 27.69 27.69 27.69 27.69 0.0K
12:55 27.69 27.69 27.69 27.69 0.0K
12:56 27.69 27.69 27.69 27.69 0.0K
12:57 27.69 27.69 27.69 27.69 0.2K
12:58 27.69 27.87 27.69 27.87 0.6K
12:59 27.87 27.87 27.87 27.87 0.1K
13:00 27.87 27.87 27.87 27.87 0.0K
13:01 28.07 28.07 28.07 28.07 58.7K
13:02 28.07 28.07 28.07 28.07 0.0K
13:03 28.07 28.07 28.07 28.07 0.0K
13:04 28.07 28.07 28.07 28.07 0.0K
13:05 28.07 28.07 28.07 28.07 0.0K
13:06 28.07 28.11 28.07 28.11 0.3K
13:07 28.11 28.11 28.11 28.11 0.0K
13:08 28.11 28.11 28.11 28.11 0.0K
13:09 28.11 28.11 28.11 28.11 0.1K
13:10 28.11 28.11 28.11 28.11 0.2K
13:11 28.00 28.00 28.00 28.00 0.1K
13:12 28.00 28.00 28.00 28.00 0.0K
13:13 28.00 28.00 28.00 28.00 0.0K
13:14 28.00 28.00 28.00 28.00 0.2K
13:15 28.00 28.00 28.00 28.00 0.2K
13:16 28.01 28.01 28.01 28.01 0.2K
13:17 28.01 28.01 28.01 28.01 0.0K
13:18 28.01 28.15 28.01 28.15 0.6K
13:19 28.15 28.15 28.15 28.15 0.0K
13:20 28.18 28.18 28.18 28.18 0.4K
13:21 28.18 28.18 28.18 28.18 0.0K
13:22 28.18 28.18 28.18 28.18 0.2K
13:23 28.18 28.18 28.18 28.18 0.1K
13:24 28.18 28.18 28.18 28.18 0.0K
13:25 28.18 28.18 28.18 28.18 0.0K
13:26 28.18 28.18 28.18 28.18 0.7K
13:27 28.13 28.13 28.13 28.13 0.3K
13:28 28.13 28.13 28.13 28.13 0.0K
13:29 28.13 28.13 28.13 28.13 0.2K
13:30 28.13 28.13 28.13 28.13 0.0K
13:31 28.22 28.22 28.22 28.22 0.2K
13:32 28.22 28.22 28.22 28.22 0.3K
13:33 28.22 28.22 28.22 28.22 0.1K
13:34 28.22 28.22 28.22 28.22 0.0K
13:35 28.25 28.25 28.25 28.25 0.7K
13:36 28.25 28.25 28.25 28.25 0.0K
13:37 28.25 28.27 28.25 28.27 0.5K
13:38 28.27 28.27 28.27 28.27 0.2K
13:39 28.27 28.27 28.22 28.22 0.3K
13:40 28.22 28.22 28.22 28.22 0.0K
13:41 28.22 28.22 28.22 28.22 0.0K
13:42 28.22 28.29 28.22 28.29 0.1K
13:43 28.29 28.29 28.29 28.29 0.4K
13:44 28.29 28.29 28.29 28.29 0.0K
13:45 28.29 28.29 28.29 28.29 0.0K
13:46 28.29 28.29 28.15 28.15 0.2K
13:47 28.24 28.24 28.24 28.24 0.2K
13:48 28.24 28.29 28.24 28.29 0.3K
13:49 28.26 28.26 28.26 28.26 0.1K
13:50 28.36 28.36 28.36 28.36 0.3K
13:51 28.36 28.36 28.36 28.36 0.1K
13:52 28.36 28.36 28.36 28.36 0.0K
13:53 28.37 28.37 28.37 28.37 0.4K
13:54 28.37 28.37 28.37 28.37 0.0K
13:55 28.31 28.31 28.31 28.31 0.1K
13:56 28.31 28.31 28.31 28.31 0.0K
13:57 28.31 28.31 28.31 28.31 0.6K
13:58 28.43 28.43 28.43 28.43 0.2K
13:59 28.43 28.43 28.43 28.43 0.0K
14:00 28.43 28.43 28.43 28.43 0.0K
14:01 28.43 28.50 28.43 28.50 1.0K
14:02 28.50 28.50 28.50 28.50 0.2K
14:03 28.50 28.50 28.50 28.50 0.0K
14:04 28.50 28.50 28.50 28.50 0.1K
14:05 28.50 28.50 28.50 28.50 0.0K
14:06 28.50 28.50 28.50 28.50 0.0K
14:07 28.50 28.50 28.50 28.50 0.0K
14:08 28.50 28.50 28.50 28.50 0.1K
14:09 28.50 28.50 28.50 28.50 0.2K
14:10 28.50 28.50 28.50 28.50 0.0K
14:11 28.50 28.50 28.50 28.50 0.2K
14:12 28.50 28.50 28.50 28.50 0.0K
14:13 28.50 28.50 28.50 28.50 0.5K
14:14 28.42 28.42 28.42 28.42 0.2K
14:15 28.42 28.42 28.42 28.42 0.0K
14:16 28.44 28.44 28.44 28.44 0.2K
14:17 28.44 28.44 28.44 28.44 0.0K
14:18 28.44 28.52 28.44 28.52 0.3K
14:19 28.52 28.72 28.52 28.67 0.5K
14:20 28.67 28.67 28.67 28.67 0.2K
14:21 28.67 28.67 28.67 28.67 0.0K
14:22 28.67 28.67 28.67 28.67 0.1K
14:23 28.67 28.67 28.67 28.67 0.0K
14:24 28.67 28.67 28.67 28.67 0.0K
14:25 28.68 28.68 28.68 28.68 0.2K
14:26 28.68 28.68 28.68 28.68 0.0K
14:27 28.68 28.68 28.68 28.68 0.1K
14:28 28.68 28.68 28.68 28.68 0.1K
14:29 28.68 28.68 28.68 28.68 0.4K
14:30 28.68 28.68 28.68 28.68 0.0K
14:31 28.68 28.68 28.68 28.68 0.0K
14:32 28.68 28.68 28.68 28.68 0.3K
14:33 28.68 28.68 28.68 28.68 0.0K
14:34 28.68 28.68 28.68 28.68 0.0K
14:35 28.68 28.75 28.68 28.75 1.3K
14:36 28.75 28.75 28.75 28.75 0.7K
14:37 28.75 28.75 28.75 28.75 0.0K
14:38 28.75 28.75 28.75 28.75 0.0K
14:39 28.95 28.95 28.95 28.95 0.5K
14:40 28.95 28.95 28.95 28.95 0.0K
14:41 28.95 28.95 28.95 28.95 0.0K
14:42 28.95 28.95 28.95 28.95 1.3K
14:43 28.90 28.90 28.90 28.90 0.1K
14:44 28.90 28.90 28.90 28.90 0.0K
14:45 28.90 28.90 28.90 28.90 0.2K
14:46 28.90 28.90 28.90 28.90 0.0K
14:47 29.12 29.12 29.12 29.12 0.1K
14:48 29.12 29.12 29.12 29.12 0.2K
14:49 29.12 29.12 29.12 29.12 0.0K
14:50 29.12 29.12 29.12 29.12 0.0K
14:51 29.12 29.12 29.12 29.12 0.0K
14:52 29.12 29.12 29.12 29.12 0.4K
14:53 29.12 29.12 29.12 29.12 0.0K
14:54 29.12 29.12 29.12 29.12 0.0K
14:55 29.20 29.20 29.20 29.20 0.1K
14:56 29.20 29.20 29.20 29.20 0.2K
14:57 29.20 29.20 29.20 29.20 0.1K
14:58 29.20 29.20 29.20 29.20 0.0K
14:59 29.20 29.20 29.20 29.20 0.0K
15:00 29.20 29.20 29.20 29.20 0.0K
15:01 29.20 29.20 29.20 29.20 0.2K
15:02 29.20 29.20 29.20 29.20 0.0K
15:03 29.20 29.20 29.20 29.20 0.0K
15:04 29.20 29.20 29.20 29.20 0.1K
15:05 29.20 29.20 29.20 29.20 1.9K
15:06 29.20 29.20 29.13 29.13 0.5K
15:07 29.13 29.13 29.13 29.13 0.0K
15:08 29.13 29.13 29.13 29.13 0.0K
15:09 29.06 29.06 29.06 29.06 0.1K
15:10 29.06 29.06 29.06 29.06 0.1K
15:11 29.06 29.06 29.06 29.06 0.0K
15:12 29.06 29.06 29.06 29.06 0.0K
15:13 29.06 29.06 29.06 29.06 0.0K
15:14 29.06 29.06 29.06 29.06 0.0K
15:15 29.06 29.06 29.06 29.06 0.2K
15:16 29.00 29.00 29.00 29.00 0.1K
15:17 29.00 29.00 29.00 29.00 0.0K
15:18 29.00 29.00 29.00 29.00 0.0K
15:19 29.00 29.00 29.00 29.00 0.0K
15:20 29.00 29.03 29.00 29.03 0.2K
15:21 29.03 29.03 29.03 29.03 0.0K
15:22 29.03 29.03 29.03 29.03 0.0K
15:23 29.03 29.03 29.03 29.03 0.0K
15:24 29.03 29.24 29.03 29.24 0.2K
15:25 29.28 29.28 29.28 29.28 0.1K
15:26 29.28 29.28 29.28 29.28 0.0K
15:27 29.28 29.28 29.28 29.28 0.2K
15:28 29.28 29.28 29.28 29.28 0.1K
15:29 29.28 29.28 29.28 29.28 0.0K
15:30 29.28 29.28 29.28 29.28 0.0K
15:31 29.28 29.34 29.28 29.34 0.3K
15:32 29.24 29.24 29.24 29.24 1.8K
15:33 29.24 29.34 29.24 29.34 0.3K
15:34 29.34 29.34 29.34 29.34 0.8K
15:35 29.34 29.34 29.34 29.34 0.0K
15:36 29.34 29.34 29.34 29.34 0.0K
15:37 29.18 29.18 29.18 29.18 0.1K
15:38 29.18 29.18 29.18 29.18 0.1K
15:39 29.18 29.18 29.18 29.18 0.0K
15:40 29.18 29.18 29.18 29.18 0.0K
15:41 29.18 29.18 29.18 29.18 0.0K
15:42 29.18 29.18 29.18 29.18 0.0K
15:43 29.18 29.18 29.18 29.18 0.0K
15:44 29.18 29.18 29.18 29.18 0.1K
15:45 29.00 29.07 29.00 29.07 0.9K
15:46 29.07 29.07 29.03 29.03 1.2K
15:47 29.03 29.03 29.03 29.03 0.0K
15:48 29.03 29.03 29.03 29.03 0.0K
15:49 29.03 29.03 29.03 29.03 0.0K
15:50 28.98 28.99 28.98 28.99 1.2K
15:51 28.99 28.99 28.99 28.99 0.0K
15:52 28.99 29.05 28.99 29.05 0.2K
15:53 29.05 29.05 29.05 29.05 0.1K
15:54 29.05 29.05 29.05 29.05 0.0K
15:55 29.09 29.09 29.09 29.09 0.6K
15:56 29.09 29.09 29.09 29.09 0.0K
15:57 29.09 29.09 29.09 29.09 0.0K
15:58 29.09 29.09 29.09 29.09 0.1K
15:59 29.09 29.09 28.84 28.84 0.6K
16:00 28.84 28.87 28.84 28.87 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available