Simplify Managed Futures Strategy ETF

CTA
🏛️ usa →
28.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.00 28.00 28.00 28.00 2.3K
09:31 27.99 27.99 27.99 27.99 4.7K
09:33 28.05 28.05 28.05 28.05 0.1K
09:34 28.02 28.02 28.00 28.00 0.6K
09:36 28.03 28.03 28.03 28.02 1.3K
09:39 28.00 28.00 28.00 28.00 0.6K
09:48 27.99 27.99 27.99 27.99 0.3K
09:49 27.97 27.97 27.97 27.97 0.4K
09:52 27.97 27.97 27.97 27.97 0.4K
09:53 28.00 28.00 28.00 28.00 0.1K
09:54 27.99 28.00 27.99 28.00 5.1K
09:55 28.04 28.04 28.01 28.01 5.3K
09:57 28.01 28.01 28.01 28.01 0.3K
09:59 27.97 27.97 27.97 27.97 1.8K
10:00 28.01 28.01 28.01 28.01 1.2K
10:03 28.02 28.02 28.02 28.02 0.3K
10:09 28.02 28.02 28.00 28.00 1.4K
10:10 28.04 28.04 28.04 28.04 0.4K
10:11 28.01 28.01 28.01 28.01 1.2K
10:12 28.03 28.03 28.03 28.03 0.9K
10:14 28.03 28.03 28.03 28.03 58.2K
10:15 28.03 28.03 28.03 28.03 2.8K
10:16 28.02 28.02 28.02 28.02 0.1K
10:18 28.00 28.03 28.00 28.03 2.7K
10:19 28.05 28.05 28.05 28.05 0.2K
10:21 28.03 28.04 28.03 28.04 1.0K
10:24 28.00 28.05 28.00 28.05 0.6K
10:33 28.04 28.04 28.04 28.04 0.9K
10:40 28.03 28.03 28.03 28.03 0.3K
10:42 28.05 28.05 28.05 28.05 5.3K
10:46 28.05 28.05 28.05 28.05 3.3K
10:49 28.04 28.04 28.04 28.04 0.2K
10:50 28.01 28.01 28.01 28.01 0.2K
10:52 28.04 28.04 28.04 28.04 0.2K
10:54 28.07 28.07 28.07 28.07 7.0K
10:55 28.05 28.05 28.01 28.01 0.8K
10:56 28.04 28.06 28.04 28.06 0.5K
10:58 28.04 28.04 28.04 28.04 0.5K
11:01 28.04 28.04 28.04 28.04 1.5K
11:02 28.04 28.04 28.01 28.01 1.3K
11:03 28.00 28.00 28.00 28.00 0.5K
11:09 28.03 28.03 28.03 28.03 2.1K
11:10 28.01 28.02 28.01 28.02 3.0K
11:12 28.04 28.04 28.04 28.04 0.4K
11:14 28.01 28.01 28.01 28.01 0.8K
11:15 28.01 28.01 28.01 28.01 0.2K
11:20 28.03 28.03 28.03 28.03 0.1K
11:24 28.03 28.03 28.03 28.03 1.7K
11:25 28.01 28.06 28.01 28.06 0.3K
11:27 28.03 28.03 28.03 28.02 0.1K
11:28 28.04 28.04 28.04 28.04 0.4K
11:30 28.03 28.05 28.02 28.05 3.8K
11:32 28.05 28.05 28.05 28.04 0.4K
11:34 28.04 28.04 28.04 28.04 1.9K
11:39 28.02 28.02 28.02 28.02 0.2K
11:40 28.03 28.03 28.03 28.03 1.1K
11:41 28.03 28.03 28.03 28.03 1.0K
11:42 28.02 28.02 28.02 28.02 1.2K
11:43 28.01 28.01 28.01 28.01 0.2K
11:44 28.02 28.02 28.02 28.02 0.6K
11:46 27.99 27.99 27.93 27.93 1.4K
11:51 28.00 28.00 27.97 27.97 1.0K
11:56 27.99 27.99 27.99 27.99 0.6K
12:00 27.97 27.97 27.97 27.97 0.2K
12:02 27.93 27.93 27.93 27.93 2.9K
12:04 27.94 27.94 27.94 27.94 0.3K
12:08 27.97 27.97 27.97 27.97 0.9K
12:12 28.01 28.01 28.01 28.01 0.1K
12:13 27.99 27.99 27.99 27.99 0.1K
12:14 27.99 27.99 27.99 27.99 2.6K
12:15 27.98 27.98 27.98 27.98 0.2K
12:16 27.98 27.98 27.98 27.98 0.7K
12:18 27.98 27.98 27.98 27.98 2.0K
12:19 27.93 27.93 27.93 27.93 0.1K
12:20 27.94 27.94 27.94 27.94 1.2K
12:27 27.96 27.96 27.96 27.96 2.1K
12:29 27.94 27.94 27.94 27.94 0.1K
12:32 27.94 27.94 27.94 27.94 0.2K
12:37 27.92 27.92 27.92 27.92 0.4K
12:38 27.94 27.94 27.94 27.94 1.1K
12:39 27.95 27.95 27.95 27.95 1.1K
12:46 27.95 27.95 27.93 27.93 2.1K
12:47 27.96 27.96 27.96 27.96 0.3K
13:03 27.96 27.96 27.96 27.96 2.1K
13:15 27.95 27.95 27.95 27.95 19.7K
13:24 27.99 27.99 27.99 27.98 0.6K
13:34 27.94 27.94 27.94 27.94 2.5K
13:46 27.92 27.92 27.92 27.92 0.2K
13:48 27.91 27.91 27.91 27.91 0.1K
13:52 27.93 27.93 27.93 27.93 0.5K
13:56 27.92 27.92 27.92 27.92 0.2K
13:57 27.92 27.92 27.90 27.90 1.3K
13:58 27.93 27.93 27.93 27.93 1.7K
14:04 27.92 27.92 27.92 27.92 1.1K
14:06 27.92 27.93 27.92 27.93 1.7K
14:07 27.94 27.94 27.94 27.94 0.5K
14:12 27.93 27.93 27.93 27.93 2.9K
14:13 27.93 27.93 27.93 27.93 0.2K
14:14 27.93 27.93 27.93 27.93 0.4K
14:15 27.93 27.93 27.93 27.93 0.3K
14:21 27.93 27.93 27.92 27.92 2.3K
14:23 27.92 27.93 27.92 27.93 0.7K
14:28 27.94 27.94 27.93 27.93 3.7K
14:31 27.92 27.92 27.92 27.92 0.2K
14:34 27.94 27.94 27.94 27.94 0.2K
14:36 27.95 27.95 27.95 27.95 0.5K
14:38 27.97 27.97 27.97 27.97 0.3K
14:43 27.94 27.94 27.94 27.94 0.5K
14:50 27.94 27.94 27.94 27.94 0.6K
14:54 27.95 27.95 27.95 27.95 3.9K
14:55 27.96 27.96 27.96 27.96 0.1K
14:56 27.96 27.96 27.96 27.96 1.1K
14:57 27.97 27.97 27.97 27.97 0.3K
14:58 27.97 27.97 27.96 27.96 0.7K
15:02 27.95 27.95 27.95 27.95 0.2K
15:03 27.96 27.96 27.96 27.96 0.1K
15:05 27.96 27.96 27.96 27.96 0.3K
15:07 27.94 27.97 27.94 27.96 1.4K
15:08 27.97 27.97 27.97 27.97 58.4K
15:09 27.97 27.97 27.97 27.97 0.7K
15:14 27.97 27.97 27.97 27.97 1.1K
15:15 27.97 27.98 27.97 27.97 2.9K
15:17 27.97 27.97 27.97 27.97 0.1K
15:18 27.95 27.95 27.95 27.95 1.6K
15:19 27.95 27.97 27.95 27.97 52.7K
15:20 27.97 27.97 27.97 27.97 0.2K
15:21 27.95 27.95 27.95 27.95 1.2K
15:25 27.98 27.98 27.98 27.98 0.9K
15:28 27.94 27.94 27.94 27.94 0.1K
15:29 27.95 27.97 27.95 27.97 6.6K
15:30 27.96 27.96 27.96 27.96 1.6K
15:33 27.96 27.96 27.96 27.96 0.2K
15:34 27.97 27.97 27.97 27.97 0.1K
15:35 27.97 27.97 27.97 27.97 5.7K
15:36 27.98 27.98 27.96 27.96 1.9K
15:38 27.96 27.96 27.96 27.96 0.2K
15:40 27.96 27.97 27.96 27.97 0.8K
15:45 27.97 27.97 27.97 27.97 1.3K
15:46 27.97 27.97 27.97 27.97 3.5K
15:47 27.96 27.96 27.96 27.96 0.1K
15:48 27.96 27.96 27.96 27.96 1.0K
15:49 27.97 27.97 27.97 27.97 0.2K
15:50 27.97 27.97 27.96 27.96 1.2K
15:51 27.95 27.97 27.95 27.97 2.0K
15:52 27.97 27.97 27.96 27.96 3.1K
15:53 27.97 27.97 27.95 27.95 2.0K
15:54 27.97 27.97 27.97 27.97 0.6K
15:55 27.96 27.96 27.96 27.96 0.5K
15:56 27.96 27.96 27.96 27.96 0.3K
15:57 27.97 27.97 27.97 27.97 0.2K
15:58 27.95 27.95 27.95 27.95 1.9K
15:59 27.96 27.96 27.92 27.92 136.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.09 28.25 28.06 28.17 0.4M
2025-09-25 28.05 28.09 27.91 28.03 0.2M
2025-09-24 28.07 28.13 27.96 28.07 0.2M
2025-09-23 28.00 28.07 27.90 27.92 0.5M
2025-09-22 27.66 28.03 27.64 28.00 0.3M
2025-09-19 27.59 27.71 27.55 27.66 1.4M
2025-09-18 27.67 27.71 27.52 27.63 0.4M
2025-09-17 27.47 27.61 27.39 27.49 0.2M
2025-09-16 27.75 27.81 27.63 27.72 0.3M
2025-09-15 27.47 27.81 27.47 27.74 0.2M
2025-09-12 27.50 27.70 27.43 27.43 0.2M
2025-09-11 27.16 27.38 27.14 27.30 0.2M
2025-09-10 27.22 27.43 27.18 27.41 0.2M
2025-09-09 27.46 27.49 27.18 27.25 0.2M
2025-09-08 27.31 27.44 27.26 27.33 0.4M
2025-09-05 27.38 27.39 27.10 27.38 0.4M
2025-09-04 27.90 28.01 27.75 27.84 0.2M
2025-09-03 28.22 28.27 27.95 28.06 0.2M
2025-09-02 28.14 28.44 28.13 28.29 0.6M
2025-08-29 27.79 27.97 27.74 27.91 0.3M
2025-08-28 27.96 27.97 27.68 27.73 0.2M
2025-08-27 27.75 28.06 27.75 27.79 0.4M
2025-08-26 27.73 27.85 27.66 27.77 0.6M
2025-08-25 27.91 28.09 27.88 28.03 0.1M
2025-08-22 27.87 27.97 27.66 27.90 0.3M
2025-08-21 27.61 27.90 27.60 27.82 0.1M
2025-08-20 27.48 27.70 27.45 27.65 0.2M
2025-08-19 27.51 27.56 27.37 27.45 0.2M
2025-08-18 27.34 27.55 27.22 27.52 0.2M
2025-08-15 26.85 27.39 26.77 27.25 0.2M
2025-08-14 27.22 27.22 26.82 26.95 0.2M
2025-08-13 27.18 27.33 26.97 27.13 0.2M
2025-08-12 26.98 27.28 26.92 27.20 0.3M
2025-08-11 26.93 27.14 26.75 26.90 0.7M
2025-08-08 27.46 27.55 26.88 26.96 0.2M
2025-08-07 27.12 27.40 26.97 27.37 0.2M
2025-08-06 27.03 27.14 26.77 27.03 0.3M
2025-08-05 26.59 26.98 26.53 26.81 0.2M
2025-08-04 26.47 26.80 26.36 26.46 0.5M
2025-08-01 26.97 26.97 26.45 26.52 0.8M
2025-07-31 27.95 27.99 27.31 27.47 0.3M
2025-07-30 28.35 28.56 28.00 28.05 0.5M
2025-07-29 28.19 28.41 28.07 28.39 0.2M
2025-07-28 28.28 28.36 28.13 28.32 0.6M
2025-07-25 28.21 28.21 27.94 28.08 0.3M
2025-07-24 28.40 28.40 28.13 28.29 0.1M
2025-07-23 28.21 28.43 28.14 28.43 0.4M
2025-07-22 28.02 28.08 27.84 28.08 0.2M
2025-07-21 27.76 28.09 27.73 28.05 0.4M
2025-07-18 27.80 27.98 27.69 27.72 1.6M
2025-07-17 27.55 27.82 27.50 27.76 0.1M
2025-07-16 27.62 27.71 27.48 27.68 0.2M
2025-07-15 27.48 27.76 27.48 27.65 0.3M
2025-07-14 27.83 27.85 27.51 27.53 0.2M
2025-07-11 27.61 28.06 27.61 27.88 0.3M
2025-07-10 27.63 27.70 27.39 27.49 0.4M
2025-07-09 27.63 27.69 27.49 27.63 0.2M
2025-07-08 27.40 27.76 27.28 27.59 1.0M
2025-07-07 26.98 27.30 26.96 27.23 0.4M
2025-07-03 27.03 27.11 26.94 27.08 0.4M
2025-07-02 26.76 27.13 26.76 27.03 0.6M
2025-07-01 26.75 26.87 26.65 26.76 0.4M
2025-06-30 26.74 26.77 26.57 26.74 0.6M
2025-06-27 26.57 26.75 26.48 26.74 0.3M
2025-06-26 26.71 26.86 26.58 26.76 0.5M
2025-06-25 26.60 26.72 26.55 26.61 0.3M
2025-06-24 27.14 27.14 26.80 26.91 0.4M
2025-06-23 27.64 27.72 27.27 27.37 0.3M
2025-06-20 27.65 27.82 27.56 27.64 0.2M
2025-06-18 27.82 27.95 27.67 27.78 0.3M
2025-06-17 28.27 28.28 27.83 27.88 0.3M
2025-06-16 28.03 28.30 28.02 28.30 0.3M
2025-06-13 28.30 28.30 27.84 27.93 0.2M
2025-06-12 28.06 28.18 28.00 28.14 0.3M
2025-06-11 28.19 28.24 28.00 28.16 0.2M
2025-06-10 28.14 28.22 27.94 28.13 0.2M
2025-06-09 28.11 28.19 28.01 28.16 0.4M
2025-06-06 27.83 27.95 27.76 27.92 0.5M
2025-06-05 27.40 27.64 27.40 27.53 0.4M
2025-06-04 27.49 27.49 27.19 27.25 0.3M
2025-06-03 27.25 27.43 27.15 27.23 0.6M
2025-06-02 27.15 27.25 27.10 27.15 0.6M
2025-05-30 27.18 27.21 27.02 27.11 0.6M
2025-05-29 27.13 27.24 27.03 27.19 0.9M
2025-05-28 27.26 27.41 27.25 27.25 0.4M
2025-05-27 27.45 27.47 27.15 27.26 0.3M
2025-05-23 27.50 27.70 27.38 27.47 0.4M
2025-05-22 27.54 27.72 27.54 27.62 0.2M
2025-05-21 27.60 27.72 27.47 27.61 0.3M
2025-05-20 27.64 27.70 27.49 27.59 0.5M
2025-05-19 27.60 27.84 27.59 27.71 0.6M
2025-05-16 27.39 27.60 27.34 27.51 0.3M
2025-05-15 27.35 27.53 27.28 27.39 1.2M
2025-05-14 27.87 27.87 27.57 27.62 0.3M
2025-05-13 27.70 27.87 27.69 27.85 0.6M
2025-05-12 27.50 27.69 27.50 27.67 0.6M
2025-05-09 27.62 27.76 27.61 27.71 0.3M
2025-05-08 27.55 27.66 27.51 27.52 0.2M
2025-05-07 27.70 27.71 27.52 27.65 0.2M
2025-05-06 27.52 27.76 27.52 27.74 0.3M
2025-05-05 27.31 27.41 27.22 27.37 0.4M
2025-05-02 27.57 27.57 27.25 27.31 0.5M
2025-05-01 28.00 28.05 27.62 27.72 0.9M
2025-04-30 28.20 28.20 28.02 28.06 0.3M
2025-04-29 28.17 28.24 28.09 28.22 0.5M
2025-04-28 28.19 28.35 28.15 28.25 0.2M
2025-04-25 28.34 28.37 28.22 28.30 0.3M
2025-04-24 28.20 28.29 28.04 28.27 0.7M
2025-04-23 28.18 28.19 27.81 27.89 0.4M
2025-04-22 28.15 28.25 28.07 28.14 0.5M
2025-04-21 28.17 28.26 28.00 28.10 0.4M
2025-04-17 28.19 28.20 27.98 28.09 0.5M
2025-04-16 28.04 28.20 27.98 28.13 0.2M
2025-04-15 27.85 28.00 27.81 27.91 0.3M
2025-04-14 27.69 27.89 27.61 27.78 0.4M
2025-04-11 27.67 27.67 27.37 27.49 0.6M
2025-04-10 27.81 27.94 27.66 27.70 1.3M
2025-04-09 27.90 28.11 27.47 27.84 1.2M
2025-04-08 28.05 28.13 27.91 28.08 1.1M
2025-04-07 28.65 28.65 28.10 28.11 1.4M
2025-04-04 29.38 29.38 28.81 28.85 3.1M
2025-04-03 29.40 29.53 29.25 29.43 1.1M
2025-04-02 29.84 29.90 29.78 29.90 1.3M
2025-04-01 29.64 29.78 29.61 29.77 0.5M
2025-03-31 29.62 29.62 29.43 29.60 0.6M
2025-03-28 29.38 29.57 29.38 29.43 0.5M
2025-03-27 29.08 29.33 29.04 29.25 0.4M
2025-03-26 29.38 29.38 29.11 29.25 0.5M
2025-03-25 29.35 29.62 29.35 29.49 0.4M
2025-03-24 29.64 29.66 29.23 29.30 0.8M
2025-03-21 30.00 30.00 29.51 29.67 0.6M
2025-03-20 30.02 30.12 29.86 29.92 0.5M
2025-03-19 29.64 29.99 29.54 29.95 0.4M
2025-03-18 29.37 29.68 29.33 29.61 0.8M
2025-03-17 29.28 29.45 29.16 29.35 0.7M
2025-03-14 29.34 29.37 29.15 29.23 0.8M
2025-03-13 29.02 29.53 29.00 29.48 0.5M
2025-03-12 29.21 29.22 29.03 29.11 0.6M
2025-03-11 29.24 29.39 29.15 29.36 0.8M
2025-03-10 29.22 29.30 29.13 29.23 0.6M
2025-03-07 28.96 29.08 28.85 29.07 0.4M
2025-03-06 29.26 29.26 29.06 29.15 1.0M
2025-03-05 29.09 29.39 29.09 29.32 0.7M
2025-03-04 29.04 29.15 28.96 29.05 1.1M
2025-03-03 28.69 28.92 28.69 28.85 0.5M
2025-02-28 28.88 28.88 28.65 28.73 0.5M
2025-02-27 28.96 29.06 28.80 28.91 0.4M
2025-02-26 29.15 29.17 29.00 29.07 0.3M
2025-02-25 29.22 29.29 29.03 29.20 0.7M
2025-02-24 29.62 29.62 29.36 29.50 1.1M
2025-02-21 29.92 29.92 29.66 29.76 0.6M
2025-02-20 29.91 29.91 29.70 29.80 0.4M
2025-02-19 30.10 30.21 29.97 30.21 0.5M
2025-02-18 29.69 29.98 29.40 29.92 0.7M
2025-02-14 29.58 29.66 29.37 29.40 0.3M
2025-02-13 29.51 29.63 29.44 29.54 0.6M
2025-02-12 29.17 29.49 29.17 29.42 0.7M
2025-02-11 29.25 29.29 29.00 29.03 0.4M
2025-02-10 29.11 29.41 29.08 29.39 0.7M
2025-02-07 29.11 29.17 28.94 29.05 0.6M
2025-02-06 29.03 29.05 28.80 29.05 1.3M
2025-02-05 28.84 29.05 28.82 29.02 0.7M
2025-02-04 29.00 29.00 28.74 28.78 0.5M
2025-02-03 28.60 28.86 28.49 28.75 0.7M
2025-01-31 28.50 28.68 28.40 28.50 0.8M
2025-01-30 28.78 28.78 28.52 28.56 0.9M
2025-01-29 28.67 28.80 28.58 28.74 0.5M
2025-01-28 28.30 28.61 28.30 28.48 0.3M
2025-01-27 28.66 28.66 28.21 28.39 0.8M
2025-01-24 28.85 28.97 28.77 28.88 0.5M
2025-01-23 29.02 29.06 28.86 28.95 0.7M
2025-01-22 28.69 28.94 28.68 28.94 0.3M
2025-01-21 28.63 28.74 28.53 28.68 0.6M
2025-01-17 28.70 28.86 28.50 28.69 0.5M
2025-01-16 28.91 28.91 28.52 28.90 0.5M
2025-01-15 28.72 29.06 28.72 29.05 1.2M
2025-01-14 28.66 28.79 28.55 28.75 0.4M
2025-01-13 28.68 28.79 28.56 28.70 1.0M
2025-01-10 28.23 28.48 28.23 28.35 0.9M
2025-01-08 27.84 27.87 27.60 27.81 0.5M
2025-01-07 27.93 28.08 27.89 27.95 0.6M
2025-01-06 27.97 28.05 27.82 27.97 0.6M
2025-01-03 27.85 28.00 27.79 27.93 0.5M
2025-01-02 27.87 27.99 27.70 27.98 0.5M