Simplify Bitcoin Strategy PLUS Income ETF

MAXI
🏛️ usa →
25.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 31.50 31.50 29.25 31.50 2.4K
09:32 31.50 31.50 30.89 30.89 0.4K
09:33 30.89 30.89 30.89 30.89 0.0K
09:34 30.89 30.89 30.89 30.89 0.0K
09:35 30.89 30.89 30.89 30.89 0.0K
09:36 30.89 30.89 30.89 30.89 0.0K
09:37 30.89 30.89 30.89 30.89 0.0K
09:38 30.89 30.89 30.89 30.89 0.1K
09:39 30.89 31.21 30.89 31.21 2.3K
09:40 31.21 31.21 31.21 31.21 0.1K
09:41 31.21 31.21 31.21 31.21 0.1K
09:42 31.21 31.21 31.21 31.21 0.0K
09:43 31.21 31.21 31.21 31.21 0.1K
09:44 31.24 31.24 31.24 31.24 0.1K
09:45 31.24 31.24 31.24 31.24 0.0K
09:46 31.27 31.27 31.27 31.27 0.6K
09:47 31.27 31.27 31.27 31.27 0.1K
09:48 31.27 31.27 31.27 31.27 0.0K
09:49 31.27 31.27 31.27 31.27 0.0K
09:50 31.27 31.27 31.27 31.27 0.0K
09:51 31.27 31.27 31.27 31.27 0.0K
09:52 31.27 31.27 31.27 31.27 0.2K
09:53 31.27 31.27 31.27 31.27 0.0K
09:54 31.27 31.27 31.27 31.27 0.0K
09:55 31.27 31.27 31.27 31.27 0.0K
09:56 31.27 31.27 31.27 31.27 0.0K
09:57 31.48 31.48 31.48 31.48 0.1K
09:58 31.48 31.48 31.48 31.48 0.0K
09:59 31.48 31.48 31.48 31.48 0.0K
10:00 31.48 31.48 31.48 31.48 0.0K
10:01 31.48 31.48 31.48 31.48 0.0K
10:02 31.48 31.48 31.48 31.48 0.0K
10:03 31.48 31.48 31.48 31.48 1.4K
10:04 31.48 31.48 31.48 31.48 0.3K
10:05 31.48 31.48 31.48 31.48 0.0K
10:06 31.51 31.51 31.51 31.51 0.3K
10:07 31.51 31.67 31.51 31.67 0.3K
10:08 31.67 31.67 31.67 31.67 0.1K
10:09 31.67 31.67 31.67 31.67 0.0K
10:10 31.67 31.67 31.67 31.67 0.0K
10:11 31.67 31.67 31.67 31.67 0.0K
10:12 31.67 31.67 31.67 31.67 0.2K
10:13 31.67 31.67 31.67 31.67 0.4K
10:14 31.67 31.67 31.67 31.67 0.1K
10:15 31.67 31.67 31.67 31.67 0.0K
10:16 31.67 31.67 31.67 31.67 0.0K
10:17 31.67 31.67 31.67 31.67 0.0K
10:18 31.67 32.00 31.67 32.00 3.2K
10:19 32.00 32.00 32.00 32.00 6.4K
10:20 32.00 32.00 32.00 32.00 0.1K
10:21 32.00 32.00 32.00 32.00 0.0K
10:22 32.00 32.00 32.00 32.00 0.1K
10:23 32.00 32.00 32.00 32.00 0.0K
10:24 32.00 32.00 32.00 32.00 0.0K
10:25 32.00 32.00 32.00 32.00 0.1K
10:26 32.00 32.00 32.00 32.00 0.0K
10:27 32.00 32.00 32.00 32.00 0.0K
10:28 31.93 31.93 31.93 31.93 0.3K
10:29 31.93 31.93 31.93 31.93 0.2K
10:30 31.93 31.93 31.93 31.93 0.0K
10:31 31.93 31.93 31.93 31.93 0.0K
10:32 31.93 31.93 31.93 31.93 0.0K
10:33 31.93 31.93 31.83 31.86 0.6K
10:34 31.86 31.86 31.86 31.86 0.0K
10:35 31.86 31.86 31.86 31.86 0.0K
10:36 31.69 31.69 31.69 31.69 0.6K
10:37 31.69 31.69 31.69 31.69 0.0K
10:38 31.69 31.69 31.69 31.69 0.2K
10:39 31.69 31.80 31.66 31.80 1.6K
10:40 31.80 31.80 31.80 31.80 0.1K
10:41 31.80 31.80 31.80 31.80 0.0K
10:42 31.84 31.95 31.84 31.95 0.6K
10:43 31.95 31.95 31.95 31.95 0.0K
10:44 31.95 31.95 31.95 31.95 0.0K
10:45 31.95 31.95 31.95 31.95 0.0K
10:46 31.95 31.95 31.95 31.95 0.1K
10:47 31.85 31.85 31.85 31.85 0.2K
10:48 31.85 31.85 31.85 31.85 0.0K
10:49 31.57 31.57 31.57 31.57 0.3K
10:50 31.57 31.57 31.52 31.52 4.6K
10:51 31.52 31.52 31.52 31.52 0.2K
10:52 31.52 31.52 31.52 31.52 0.0K
10:53 31.93 31.93 31.93 31.93 3.0K
10:54 31.93 31.93 31.93 31.93 0.0K
10:55 31.93 31.93 31.93 31.93 0.0K
10:56 31.93 31.93 31.93 31.93 0.0K
10:57 31.99 31.99 31.99 31.99 0.3K
10:58 31.99 31.99 31.99 31.99 0.0K
10:59 31.99 31.99 31.99 31.99 0.1K
11:00 31.99 31.99 31.99 31.99 0.1K
11:01 31.99 31.99 31.99 31.99 0.1K
11:02 31.99 31.99 31.99 31.99 0.0K
11:03 31.99 31.99 31.71 31.71 0.3K
11:04 31.71 32.00 31.71 32.00 0.2K
11:05 32.00 32.00 32.00 32.00 0.1K
11:06 32.00 32.00 32.00 32.00 0.0K
11:07 32.00 32.00 32.00 32.00 0.0K
11:08 32.00 32.00 32.00 32.00 0.0K
11:09 32.00 32.00 32.00 32.00 0.0K
11:10 32.00 32.00 31.80 31.80 0.2K
11:11 31.80 31.80 31.80 31.80 0.0K
11:12 31.80 31.80 31.80 31.80 0.1K
11:13 32.10 32.10 32.10 32.10 1.8K
11:14 32.10 32.11 32.10 32.11 0.1K
11:15 32.11 32.11 32.11 32.11 0.0K
11:16 32.11 32.11 32.11 32.11 0.0K
11:17 32.11 32.11 32.11 32.11 0.4K
11:18 32.11 32.11 32.11 32.11 0.0K
11:19 32.11 32.11 32.11 32.11 0.0K
11:20 32.11 32.11 32.11 32.11 0.0K
11:21 32.08 32.08 32.08 32.08 1.9K
11:22 32.08 32.14 32.08 32.14 0.4K
11:23 32.14 32.14 32.00 32.00 0.2K
11:24 32.00 32.00 32.00 32.00 0.0K
11:25 32.00 32.00 32.00 32.00 0.0K
11:26 32.07 32.07 32.07 32.07 0.1K
11:27 32.07 32.36 32.07 32.36 0.4K
11:28 32.36 32.36 32.36 32.36 0.4K
11:29 32.36 32.36 32.36 32.36 0.1K
11:30 32.36 32.36 32.36 32.36 0.0K
11:31 32.36 32.36 32.36 32.36 0.0K
11:32 32.36 32.36 32.36 32.36 0.0K
11:33 32.36 32.36 32.36 32.36 0.0K
11:34 32.36 32.36 32.36 32.36 0.0K
11:35 32.17 32.17 32.17 32.17 0.1K
11:36 32.17 32.17 32.17 32.17 0.0K
11:37 32.21 32.21 32.21 32.21 0.3K
11:38 32.21 32.21 32.21 32.21 0.4K
11:39 32.21 32.21 32.21 32.21 0.0K
11:40 32.21 32.21 32.21 32.21 0.0K
11:41 32.21 32.21 32.21 32.21 0.0K
11:42 32.21 32.21 32.21 32.21 0.2K
11:43 32.21 32.21 32.21 32.21 0.0K
11:44 32.21 32.25 32.21 32.25 2.0K
11:45 32.44 32.44 32.44 32.44 0.4K
11:46 32.44 32.44 32.44 32.44 0.0K
11:47 32.33 32.33 32.33 32.33 2.1K
11:48 32.33 32.33 32.33 32.33 0.1K
11:49 32.33 32.33 32.33 32.33 0.0K
11:50 32.33 32.33 32.33 32.33 0.0K
11:51 32.27 32.27 32.27 32.27 0.2K
11:52 32.27 32.27 32.27 32.27 0.0K
11:53 32.27 32.27 32.27 32.27 0.0K
11:54 32.27 32.27 32.27 32.27 0.0K
11:55 32.27 32.27 32.27 32.27 0.0K
11:56 32.27 32.27 32.27 32.27 0.0K
11:57 32.27 32.27 32.27 32.27 0.0K
11:58 32.27 32.27 32.27 32.27 0.0K
11:59 32.27 32.27 32.27 32.27 0.4K
12:00 32.27 32.27 32.27 32.27 0.0K
12:01 32.22 32.22 32.22 32.22 0.5K
12:02 32.22 32.22 32.22 32.22 0.0K
12:03 32.22 32.22 32.22 32.22 0.0K
12:04 32.22 32.22 32.22 32.22 0.0K
12:05 32.22 32.22 32.22 32.22 0.0K
12:06 32.15 32.15 32.15 32.15 0.1K
12:07 32.15 32.15 32.15 32.15 0.0K
12:08 32.15 32.15 32.15 32.15 0.0K
12:09 32.15 32.15 32.15 32.15 0.0K
12:10 32.15 32.15 32.15 32.15 0.0K
12:11 32.15 32.30 32.15 32.30 0.8K
12:12 32.30 32.30 32.30 32.30 0.0K
12:13 32.30 32.30 32.30 32.30 0.0K
12:14 32.30 32.30 32.30 32.30 0.5K
12:15 32.30 32.30 32.30 32.30 0.1K
12:16 32.30 32.30 32.30 32.30 0.0K
12:17 32.30 32.30 32.30 32.30 0.1K
12:18 32.30 32.30 32.30 32.30 0.0K
12:19 32.30 32.30 32.30 32.30 0.0K
12:20 32.30 32.30 32.30 32.30 0.0K
12:21 32.30 32.30 32.30 32.30 0.0K
12:22 32.30 32.30 32.30 32.30 0.0K
12:23 32.30 32.30 32.30 32.30 0.0K
12:24 32.30 32.30 32.30 32.30 0.0K
12:25 32.35 32.35 32.35 32.35 0.2K
12:26 32.35 32.35 32.35 32.35 0.0K
12:27 32.35 32.35 32.35 32.35 0.0K
12:28 32.35 32.35 32.35 32.35 0.0K
12:29 32.35 32.35 32.35 32.35 0.0K
12:30 32.35 32.35 32.35 32.35 0.0K
12:31 32.50 32.50 32.50 32.50 1.0K
12:32 32.50 32.50 32.50 32.50 0.0K
12:33 32.50 32.50 32.50 32.50 0.0K
12:34 32.50 32.50 32.42 32.42 0.9K
12:35 32.42 32.42 32.42 32.42 0.0K
12:36 32.42 32.42 32.42 32.42 0.6K
12:37 32.56 32.56 32.56 32.56 0.4K
12:38 32.56 32.56 32.56 32.56 0.1K
12:39 32.56 32.56 32.56 32.56 0.2K
12:40 32.49 32.49 32.49 32.49 0.9K
12:41 32.49 32.49 32.49 32.49 0.0K
12:42 32.49 32.49 32.49 32.49 0.0K
12:43 32.49 32.50 32.49 32.50 0.1K
12:44 32.45 32.45 32.45 32.45 0.5K
12:45 32.45 32.45 32.45 32.45 0.0K
12:46 32.60 32.60 32.60 32.60 3.5K
12:47 32.60 32.60 32.60 32.60 0.0K
12:48 32.60 32.60 32.60 32.60 0.1K
12:49 32.60 32.60 32.60 32.60 0.0K
12:50 32.60 32.60 32.60 32.60 0.0K
12:51 32.60 32.60 32.60 32.60 0.0K
12:52 32.60 32.60 32.60 32.60 0.0K
12:53 32.60 32.60 32.60 32.60 0.0K
12:54 32.60 32.60 32.60 32.60 0.0K
12:55 32.60 32.60 32.60 32.60 0.0K
12:56 32.60 32.60 32.60 32.60 0.0K
12:57 32.60 32.60 32.60 32.60 0.0K
12:58 32.60 32.60 32.60 32.60 0.0K
12:59 32.60 32.60 32.60 32.60 0.0K
13:00 32.60 32.60 32.60 32.60 0.0K
13:01 32.37 32.37 32.37 32.37 2.0K
13:02 32.37 32.37 32.37 32.37 0.0K
13:03 32.37 32.37 32.37 32.37 0.0K
13:04 32.37 32.37 32.37 32.37 0.0K
13:05 32.37 32.37 32.37 32.37 0.0K
13:06 32.37 32.37 32.37 32.37 0.0K
13:07 32.37 32.37 32.37 32.37 0.2K
13:08 32.37 32.37 32.37 32.37 1.5K
13:09 32.37 32.37 32.37 32.37 0.2K
13:10 32.37 32.37 32.37 32.37 0.5K
13:11 32.37 32.37 32.34 32.34 0.4K
13:12 32.34 32.34 32.34 32.34 0.0K
13:13 32.34 32.34 32.34 32.34 0.0K
13:14 32.34 32.34 32.34 32.34 0.0K
13:15 32.34 32.34 32.34 32.34 0.0K
13:16 32.46 32.46 32.46 32.46 0.4K
13:17 32.46 32.46 32.46 32.46 0.0K
13:18 32.51 32.51 32.49 32.49 3.7K
13:19 32.49 32.49 32.49 32.49 0.0K
13:20 32.49 32.49 32.49 32.49 0.0K
13:21 32.49 32.49 32.49 32.49 0.0K
13:22 32.49 32.49 32.49 32.49 0.0K
13:23 32.49 32.49 32.49 32.49 0.0K
13:24 32.49 32.49 32.49 32.49 0.0K
13:25 32.49 32.49 32.49 32.49 0.0K
13:26 32.60 32.60 32.46 32.46 1.5K
13:27 32.46 32.46 32.46 32.46 0.0K
13:28 32.46 32.46 32.46 32.46 0.0K
13:29 32.46 32.46 32.46 32.46 0.0K
13:30 32.46 32.46 32.46 32.46 0.0K
13:31 32.46 32.46 32.46 32.46 0.0K
13:32 32.46 32.46 32.46 32.46 0.6K
13:33 32.46 32.46 32.46 32.46 0.0K
13:34 32.46 32.46 32.46 32.46 0.0K
13:35 32.46 32.46 32.46 32.46 0.0K
13:36 32.46 32.46 32.46 32.46 0.0K
13:37 32.46 32.46 32.46 32.46 0.0K
13:38 32.46 32.46 32.46 32.46 0.0K
13:39 32.46 32.46 32.46 32.46 0.0K
13:40 32.46 32.46 32.46 32.46 0.0K
13:41 32.46 32.46 32.46 32.46 0.0K
13:42 32.46 32.46 32.46 32.46 0.0K
13:43 32.46 32.46 32.46 32.46 0.0K
13:44 32.46 32.46 32.46 32.46 0.0K
13:45 32.46 32.46 32.46 32.46 0.0K
13:46 32.46 32.46 32.46 32.46 0.0K
13:47 32.46 32.46 32.46 32.46 0.0K
13:48 32.46 32.46 32.46 32.46 0.3K
13:49 32.46 32.46 32.46 32.46 0.0K
13:50 32.46 32.46 32.46 32.46 0.0K
13:51 32.46 32.46 32.46 32.46 0.0K
13:52 32.46 32.46 32.46 32.46 0.1K
13:53 32.46 32.46 32.46 32.46 0.0K
13:54 32.96 32.96 32.96 32.96 0.2K
13:55 32.96 32.96 32.96 32.96 0.0K
13:56 32.96 32.96 32.96 32.96 0.0K
13:57 32.96 32.96 32.96 32.96 0.1K
13:58 32.96 32.96 32.96 32.96 0.0K
13:59 32.60 32.60 32.60 32.60 0.4K
14:00 32.60 32.60 32.60 32.60 0.0K
14:01 32.70 32.70 32.70 32.70 0.2K
14:02 32.70 32.70 32.70 32.70 0.0K
14:03 32.70 32.70 32.70 32.70 0.0K
14:04 32.70 32.70 32.70 32.70 0.0K
14:05 32.70 32.70 32.70 32.70 0.0K
14:06 32.70 32.70 32.70 32.70 0.0K
14:07 32.70 32.70 32.70 32.70 0.1K
14:08 32.70 32.70 32.70 32.70 0.0K
14:09 32.70 32.70 32.70 32.70 0.0K
14:10 32.70 32.70 32.70 32.70 0.0K
14:11 32.70 32.70 32.70 32.70 0.0K
14:12 32.70 32.70 32.70 32.70 0.0K
14:13 32.70 32.70 32.70 32.70 0.0K
14:14 32.70 32.70 32.70 32.70 0.0K
14:15 32.70 32.70 32.70 32.70 0.0K
14:16 32.70 32.70 32.70 32.70 0.1K
14:17 32.70 32.70 32.70 32.70 0.0K
14:18 32.70 32.70 32.70 32.70 0.0K
14:19 32.70 32.70 32.70 32.70 0.0K
14:20 32.70 32.70 32.70 32.70 0.0K
14:21 32.70 32.70 32.70 32.70 0.0K
14:22 32.70 32.70 32.70 32.70 0.0K
14:23 32.70 32.70 32.70 32.70 1.3K
14:24 32.70 32.70 32.70 32.70 0.0K
14:25 32.70 32.70 32.70 32.70 0.0K
14:26 32.70 32.70 32.70 32.70 0.0K
14:27 32.71 32.71 32.71 32.71 0.1K
14:28 32.71 32.71 32.71 32.71 0.0K
14:29 32.71 32.71 32.71 32.71 0.0K
14:30 32.75 32.75 32.75 32.75 0.1K
14:31 32.75 32.75 32.75 32.75 0.0K
14:32 32.75 32.75 32.75 32.75 0.0K
14:33 32.62 32.62 32.62 32.62 0.1K
14:34 32.62 32.62 32.62 32.62 0.4K
14:35 32.62 32.62 32.62 32.62 0.0K
14:36 32.62 32.62 32.62 32.62 0.0K
14:37 32.62 32.62 32.62 32.62 0.0K
14:38 32.62 32.62 32.62 32.62 0.0K
14:39 32.62 32.62 32.62 32.62 0.0K
14:40 32.62 32.62 32.62 32.62 0.0K
14:41 32.62 32.62 32.62 32.62 0.3K
14:42 32.62 32.62 32.62 32.62 0.0K
14:43 32.45 32.45 32.45 32.45 0.6K
14:44 32.44 32.44 32.44 32.44 0.1K
14:45 32.44 32.44 32.44 32.44 0.0K
14:46 32.44 32.44 32.44 32.44 0.0K
14:47 32.44 32.44 32.44 32.44 0.0K
14:48 32.44 32.44 32.44 32.44 0.0K
14:49 32.44 32.44 32.44 32.44 0.0K
14:50 32.44 32.44 32.44 32.44 0.0K
14:51 32.44 32.44 32.44 32.44 0.0K
14:52 32.44 32.44 32.44 32.44 0.1K
14:53 32.44 32.44 32.44 32.44 0.0K
14:54 32.44 32.44 32.44 32.44 0.0K
14:55 32.44 32.44 32.44 32.44 2.1K
14:56 32.44 32.44 32.44 32.44 0.0K
14:57 32.44 32.44 32.44 32.44 0.0K
14:58 32.44 32.44 32.44 32.44 0.0K
14:59 32.44 32.44 32.44 32.44 0.0K
15:00 32.44 32.44 32.44 32.44 0.0K
15:01 32.44 32.44 32.44 32.44 0.1K
15:02 32.44 32.44 32.44 32.44 0.0K
15:03 32.44 32.44 32.44 32.44 0.0K
15:04 32.44 32.44 32.44 32.44 0.0K
15:05 32.44 32.44 32.44 32.44 0.0K
15:06 32.44 32.44 32.44 32.44 0.0K
15:07 32.74 32.74 32.74 32.74 0.2K
15:08 32.66 32.66 32.66 32.66 0.1K
15:09 32.82 32.82 32.82 32.82 0.4K
15:10 32.82 32.82 32.82 32.82 0.0K
15:11 32.82 32.82 32.82 32.82 0.0K
15:12 32.82 32.82 32.82 32.82 0.0K
15:13 32.82 32.82 32.82 32.82 0.0K
15:14 32.82 32.82 32.82 32.82 0.0K
15:15 32.82 32.82 32.82 32.82 0.0K
15:16 32.82 32.82 32.82 32.82 0.0K
15:17 32.80 32.80 32.80 32.80 0.4K
15:18 32.80 32.80 32.80 32.80 0.0K
15:19 32.80 32.80 32.80 32.80 0.1K
15:20 32.71 32.71 32.71 32.71 0.1K
15:21 32.71 32.71 32.71 32.71 0.0K
15:22 32.71 32.71 32.71 32.71 0.0K
15:23 32.71 32.71 32.71 32.71 0.0K
15:24 32.71 32.71 32.71 32.71 0.0K
15:25 32.83 32.83 32.83 32.83 1.9K
15:26 32.83 32.83 32.83 32.83 0.0K
15:27 32.83 32.83 32.83 32.83 0.0K
15:28 32.83 32.83 32.83 32.83 0.0K
15:29 32.84 32.84 32.84 32.84 0.6K
15:30 32.84 32.84 32.84 32.84 0.1K
15:31 32.84 32.84 32.84 32.84 0.0K
15:32 32.84 32.84 32.84 32.84 0.0K
15:33 32.84 32.84 32.84 32.84 0.0K
15:34 33.00 33.00 33.00 33.00 3.1K
15:35 33.08 33.08 33.08 33.08 0.2K
15:36 33.04 33.04 33.04 33.04 0.2K
15:37 33.04 33.04 33.04 33.04 0.1K
15:38 33.04 33.04 33.04 33.04 0.0K
15:39 33.04 33.04 33.04 33.04 0.0K
15:40 33.04 33.04 33.04 33.04 0.0K
15:41 33.04 33.04 33.04 33.04 0.0K
15:42 33.04 33.04 33.04 33.04 0.0K
15:43 33.04 33.04 33.04 33.04 0.0K
15:44 33.04 33.04 33.04 33.04 0.0K
15:45 33.04 33.04 33.04 33.04 0.0K
15:46 33.04 33.04 33.04 33.04 0.0K
15:47 33.04 33.04 33.04 33.04 0.0K
15:48 33.00 33.00 33.00 33.00 0.1K
15:49 33.00 33.00 33.00 33.00 0.0K
15:50 33.00 33.00 33.00 33.00 0.0K
15:51 33.00 33.03 33.00 33.03 0.2K
15:52 33.03 33.03 33.03 33.03 0.0K
15:53 33.03 33.03 33.03 33.03 0.0K
15:54 33.03 33.03 33.03 33.03 0.0K
15:55 33.03 33.03 33.03 33.03 0.8K
15:56 33.03 33.03 33.03 33.03 0.0K
15:57 33.03 33.03 33.03 33.03 0.0K
15:58 33.03 33.03 33.03 33.03 0.0K
15:59 33.03 33.03 33.03 33.03 0.1K
16:00 33.03 33.03 32.47 32.47 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available