Simplify Managed Futures Strategy ETF

CTA
🏛️ usa →
27.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 29.04 29.04 29.03 29.03 46.0K
09:31 29.04 29.04 29.04 29.04 1.3K
09:32 29.05 29.06 29.05 29.05 1.9K
09:33 29.08 29.08 29.04 29.04 6.5K
09:35 29.07 29.07 29.06 29.06 2.8K
09:36 29.06 29.06 29.04 29.06 4.4K
09:37 29.06 29.06 29.03 29.03 39.4K
09:38 29.02 29.03 29.02 29.03 10.0K
09:39 29.02 29.04 29.01 29.04 1.9K
09:40 29.06 29.07 29.04 29.07 0.9K
09:41 29.04 29.07 29.04 29.04 3.8K
09:42 29.02 29.05 29.02 29.05 0.3K
09:43 29.05 29.08 29.05 29.08 5.7K
09:44 29.09 29.10 29.09 29.10 6.2K
09:45 29.10 29.11 29.09 29.09 4.1K
09:46 29.09 29.09 29.09 29.09 1.4K
09:47 29.11 29.13 29.11 29.13 2.5K
09:48 29.11 29.11 29.11 29.11 0.2K
09:49 29.10 29.10 29.10 29.10 0.3K
09:50 29.09 29.09 29.05 29.08 2.0K
09:51 29.09 29.11 29.06 29.11 1.6K
09:52 29.09 29.09 29.09 29.09 0.2K
09:53 29.09 29.09 29.09 29.09 0.9K
09:54 29.08 29.11 29.08 29.09 4.4K
09:55 29.09 29.09 29.08 29.08 0.6K
09:56 29.09 29.09 29.07 29.09 1.4K
09:57 29.10 29.10 29.10 29.10 0.4K
09:58 29.08 29.08 29.06 29.07 2.2K
09:59 29.10 29.10 29.08 29.08 0.6K
10:00 29.10 29.10 29.08 29.08 3.8K
10:01 29.09 29.09 29.08 29.08 2.1K
10:02 29.07 29.08 29.07 29.08 2.4K
10:03 29.07 29.07 29.07 29.07 0.4K
10:04 29.06 29.06 29.06 29.06 0.3K
10:05 29.07 29.07 29.07 29.07 0.3K
10:06 29.09 29.09 29.04 29.07 1.6K
10:07 29.06 29.06 29.06 29.06 0.1K
10:08 29.05 29.06 29.05 29.06 0.8K
10:09 29.07 29.07 29.06 29.06 0.3K
10:10 29.06 29.06 29.04 29.04 0.9K
10:11 29.04 29.07 29.04 29.07 0.6K
10:12 29.04 29.04 29.04 29.04 12.8K
10:13 29.06 29.08 29.04 29.04 10.3K
10:14 29.04 29.04 29.04 29.04 0.1K
10:15 29.05 29.05 29.05 29.04 0.3K
10:16 29.07 29.07 29.07 29.07 0.9K
10:18 29.04 29.04 29.04 29.04 0.4K
10:19 29.05 29.06 29.04 29.06 5.3K
10:20 29.05 29.08 29.05 29.08 13.3K
10:21 29.09 29.09 29.07 29.09 1.3K
10:22 29.09 29.10 29.08 29.08 2.1K
10:23 29.09 29.09 29.09 29.09 0.2K
10:24 29.07 29.09 29.07 29.08 8.3K
10:25 29.07 29.07 29.05 29.06 4.1K
10:26 29.07 29.07 29.07 29.07 0.7K
10:27 29.07 29.09 29.07 29.09 1.9K
10:28 29.04 29.07 29.04 29.06 3.8K
10:31 29.08 29.08 29.08 29.08 1.1K
10:32 29.09 29.09 29.09 29.09 0.2K
10:33 29.09 29.09 29.08 29.08 2.6K
10:34 29.07 29.07 29.07 29.07 0.5K
10:35 29.07 29.07 29.07 29.07 0.5K
10:36 29.06 29.06 29.06 29.06 0.3K
10:37 29.08 29.08 29.06 29.06 1.5K
10:39 29.09 29.09 29.09 29.09 0.3K
10:40 29.10 29.10 29.07 29.07 4.4K
10:41 29.09 29.10 29.01 29.01 45.5K
10:43 29.07 29.08 29.07 29.08 1.3K
10:46 29.07 29.07 29.05 29.05 67.2K
10:47 29.05 29.05 29.05 29.05 0.3K
10:49 29.10 29.10 29.10 29.10 0.2K
10:50 29.10 29.10 29.10 29.10 5.0K
10:51 29.09 29.10 29.06 29.10 10.5K
10:52 29.06 29.09 29.04 29.09 5.4K
10:53 29.09 29.10 29.09 29.10 2.7K
10:56 29.08 29.08 29.08 29.08 3.2K
10:57 29.05 29.05 29.05 29.05 0.2K
10:58 29.09 29.10 29.09 29.10 16.3K
10:59 29.09 29.09 29.08 29.09 6.9K
11:00 29.08 29.10 29.08 29.10 40.5K
11:02 29.08 29.09 29.06 29.09 26.7K
11:03 29.09 29.09 29.06 29.06 4.5K
11:04 29.07 29.11 29.07 29.11 0.8K
11:08 29.08 29.08 29.08 29.08 0.1K
11:09 29.08 29.08 29.08 29.08 1.2K
11:10 29.10 29.10 29.10 29.10 0.3K
11:11 29.08 29.08 29.08 29.08 3.3K
11:14 29.07 29.07 29.07 29.07 0.2K
11:15 29.09 29.09 29.09 29.09 0.2K
11:16 29.07 29.10 29.07 29.10 0.8K
11:17 29.12 29.12 29.12 29.12 3.0K
11:20 29.11 29.12 29.08 29.10 4.6K
11:22 29.12 29.12 29.07 29.07 1.5K
11:26 29.11 29.11 29.11 29.11 0.3K
11:27 29.08 29.08 29.08 29.08 0.2K
11:28 29.10 29.10 29.10 29.10 1.1K
11:30 29.09 29.09 29.09 29.09 0.3K
11:31 29.12 29.12 29.10 29.10 1.4K
11:32 29.12 29.12 29.12 29.12 0.2K
11:35 29.12 29.12 29.12 29.12 2.0K
11:36 29.11 29.12 29.11 29.12 1.4K
11:37 29.12 29.12 29.12 29.12 0.8K
11:38 29.12 29.12 29.12 29.12 0.5K
11:39 29.07 29.07 29.07 29.07 1.7K
11:40 29.08 29.08 29.08 29.08 2.4K
11:41 29.07 29.07 29.07 29.07 0.2K
11:42 29.08 29.08 29.08 29.07 0.9K
11:43 29.05 29.05 29.05 29.05 0.4K
11:45 29.09 29.09 29.05 29.09 6.3K
11:47 29.07 29.09 29.07 29.09 0.5K
11:48 29.07 29.07 29.05 29.07 0.7K
11:50 29.06 29.10 29.06 29.10 156.8K
11:51 29.11 29.11 29.11 29.11 0.3K
11:55 29.11 29.11 29.11 29.11 0.2K
11:57 29.11 29.11 29.11 29.11 0.2K
11:58 29.11 29.11 29.07 29.07 0.6K
12:01 29.09 29.11 29.09 29.11 5.0K
12:02 29.09 29.09 29.09 29.09 0.4K
12:04 29.09 29.09 29.09 29.09 0.4K
12:07 29.07 29.07 29.07 29.07 0.2K
12:08 29.12 29.12 29.12 29.12 0.6K
12:09 29.11 29.11 29.11 29.11 0.1K
12:10 29.07 29.07 29.07 29.07 0.3K
12:11 29.09 29.09 29.09 29.09 0.1K
12:12 29.10 29.10 29.10 29.10 0.8K
12:13 29.06 29.11 29.06 29.11 1.1K
12:14 29.06 29.06 29.06 29.06 0.3K
12:15 29.11 29.11 29.11 29.11 0.3K
12:17 29.12 29.12 29.12 29.12 1.8K
12:19 29.11 29.12 29.11 29.12 2.9K
12:20 29.13 29.13 29.11 29.11 1.6K
12:22 29.11 29.11 29.11 29.11 0.4K
12:23 29.11 29.11 29.11 29.11 0.3K
12:24 29.13 29.13 29.13 29.13 0.8K
12:25 29.13 29.13 29.12 29.12 1.6K
12:27 29.11 29.11 29.11 29.11 2.0K
12:30 29.12 29.12 29.12 29.12 0.1K
12:31 29.12 29.13 29.12 29.13 0.4K
12:33 29.12 29.12 29.12 29.12 0.2K
12:34 29.12 29.12 29.12 29.12 0.5K
12:35 29.11 29.11 29.11 29.11 0.7K
12:36 29.11 29.11 29.11 29.11 0.3K
12:37 29.11 29.11 29.11 29.11 3.0K
12:38 29.11 29.11 29.11 29.11 0.3K
12:39 29.08 29.08 29.08 29.08 1.8K
12:44 29.09 29.11 29.06 29.09 0.8K
12:46 29.11 29.11 29.11 29.11 0.4K
12:48 29.08 29.08 29.08 29.08 0.2K
12:50 29.05 29.09 29.05 29.08 1.6K
12:51 29.08 29.08 29.08 29.08 2.1K
12:52 29.05 29.05 29.05 29.05 0.2K
12:54 29.09 29.09 29.08 29.08 19.1K
12:55 29.08 29.08 29.07 29.07 1.4K
12:56 29.07 29.08 29.07 29.08 0.3K
12:58 29.09 29.09 29.08 29.09 1.2K
13:00 29.08 29.10 29.08 29.10 0.8K
13:01 29.09 29.09 29.08 29.08 0.4K
13:04 29.09 29.09 29.09 29.09 2.3K
13:05 29.08 29.09 29.08 29.09 3.1K
13:08 29.11 29.11 29.11 29.11 0.9K
13:09 29.12 29.12 29.12 29.12 3.5K
13:10 29.09 29.09 29.09 29.09 2.6K
13:11 29.11 29.11 29.11 29.11 3.3K
13:12 29.11 29.11 29.11 29.11 0.8K
13:15 29.11 29.11 29.11 29.11 0.4K
13:16 29.11 29.11 29.11 29.11 0.6K
13:17 29.10 29.14 29.10 29.13 4.7K
13:18 29.11 29.11 29.11 29.11 0.2K
13:19 29.13 29.13 29.12 29.12 0.9K
13:20 29.12 29.12 29.12 29.12 0.3K
13:21 29.12 29.12 29.12 29.12 0.1K
13:22 29.13 29.13 29.13 29.13 0.5K
13:23 29.13 29.13 29.13 29.13 0.1K
13:24 29.14 29.14 29.14 29.14 0.4K
13:25 29.14 29.15 29.14 29.15 6.4K
13:26 29.14 29.14 29.12 29.12 4.2K
13:27 29.10 29.10 29.10 29.10 3.5K
13:28 29.11 29.11 29.11 29.11 0.9K
13:29 29.11 29.14 29.11 29.14 5.9K
13:30 29.13 29.14 29.13 29.14 2.6K
13:32 29.13 29.14 29.13 29.14 6.3K
13:33 29.11 29.11 29.11 29.11 6.5K
13:34 29.11 29.13 29.11 29.13 7.7K
13:35 29.14 29.14 29.13 29.13 12.4K
13:36 29.13 29.13 29.13 29.13 3.7K
13:37 29.13 29.14 29.13 29.13 2.1K
13:38 29.13 29.13 29.13 29.13 0.3K
13:39 29.13 29.13 29.13 29.13 0.6K
13:40 29.12 29.12 29.11 29.12 7.1K
13:41 29.12 29.13 29.12 29.13 2.5K
13:42 29.13 29.13 29.13 29.13 1.3K
13:43 29.12 29.12 29.12 29.12 1.7K
13:44 29.12 29.12 29.12 29.12 0.6K
13:48 29.08 29.11 29.08 29.11 0.4K
13:49 29.11 29.11 29.11 29.11 0.7K
13:50 29.08 29.08 29.08 29.08 0.6K
13:52 29.08 29.11 29.08 29.11 1.6K
13:53 29.13 29.13 29.13 29.13 0.7K
13:54 29.11 29.11 29.11 29.11 0.4K
13:56 29.11 29.11 29.11 29.11 0.7K
13:58 29.11 29.11 29.11 29.11 0.8K
13:59 29.12 29.12 29.12 29.12 0.7K
14:01 29.11 29.11 29.11 29.11 0.3K
14:02 29.12 29.13 29.10 29.10 3.4K
14:05 29.09 29.09 29.09 29.09 2.1K
14:06 29.12 29.12 29.12 29.12 1.0K
14:07 29.12 29.13 29.12 29.13 1.3K
14:08 29.12 29.12 29.11 29.11 0.8K
14:09 29.13 29.13 29.10 29.10 6.1K
14:10 29.11 29.11 29.11 29.11 0.9K
14:11 29.13 29.13 29.11 29.11 5.0K
14:12 29.13 29.13 29.12 29.12 5.6K
14:13 29.12 29.12 29.12 29.12 5.0K
14:14 29.12 29.12 29.11 29.11 7.5K
14:15 29.12 29.12 29.08 29.08 3.3K
14:16 29.10 29.12 29.10 29.11 12.5K
14:17 29.12 29.12 29.12 29.12 9.7K
14:18 29.11 29.11 29.10 29.11 5.7K
14:19 29.11 29.11 29.11 29.11 1.3K
14:21 29.10 29.10 29.09 29.09 0.7K
14:22 29.11 29.11 29.11 29.11 0.7K
14:23 29.11 29.11 29.11 29.11 0.3K
14:24 29.10 29.10 29.10 29.10 0.9K
14:28 29.13 29.13 29.13 29.13 0.2K
14:29 29.12 29.12 29.10 29.12 2.6K
14:30 29.11 29.11 29.11 29.11 1.1K
14:31 29.09 29.09 29.09 29.09 0.9K
14:34 29.11 29.11 29.11 29.11 0.5K
14:35 29.10 29.11 29.10 29.11 0.8K
14:38 29.09 29.09 29.09 29.09 0.2K
14:40 29.09 29.09 29.09 29.09 0.2K
14:41 29.09 29.09 29.09 29.09 0.5K
14:43 29.10 29.10 29.10 29.10 0.5K
14:46 29.10 29.10 29.10 29.10 0.2K
14:47 29.11 29.12 29.11 29.12 6.0K
14:48 29.12 29.12 29.10 29.11 3.0K
14:52 29.12 29.12 29.10 29.10 1.6K
14:53 29.10 29.12 29.10 29.10 6.9K
14:54 29.12 29.12 29.10 29.10 10.8K
14:55 29.10 29.10 29.08 29.08 17.5K
14:56 29.08 29.11 29.08 29.11 22.2K
14:57 29.09 29.10 29.09 29.10 1.2K
14:58 29.11 29.11 29.11 29.11 2.1K
14:59 29.10 29.10 29.10 29.10 0.8K
15:02 29.09 29.11 29.09 29.11 0.7K
15:03 29.09 29.09 29.09 29.09 0.3K
15:04 29.10 29.11 29.09 29.11 1.4K
15:05 29.11 29.11 29.11 29.11 0.5K
15:06 29.11 29.11 29.11 29.11 1.5K
15:07 29.09 29.09 29.09 29.09 0.2K
15:08 29.10 29.10 29.10 29.10 0.7K
15:10 29.11 29.11 29.11 29.11 0.4K
15:11 29.10 29.10 29.10 29.10 0.1K
15:12 29.10 29.11 29.10 29.11 1.1K
15:14 29.11 29.11 29.11 29.11 0.2K
15:15 29.11 29.11 29.11 29.11 1.4K
15:16 29.11 29.11 29.09 29.09 4.9K
15:17 29.09 29.09 29.08 29.09 0.9K
15:18 29.09 29.10 29.09 29.10 1.7K
15:19 29.09 29.09 29.07 29.07 5.6K
15:20 29.07 29.10 29.07 29.10 13.0K
15:21 29.09 29.09 29.09 29.09 0.1K
15:22 29.09 29.09 29.09 29.09 1.3K
15:23 29.09 29.09 29.09 29.09 0.6K
15:24 29.09 29.10 29.09 29.10 4.1K
15:27 29.10 29.10 29.10 29.10 0.3K
15:28 29.07 29.07 29.07 29.07 8.2K
15:31 29.08 29.08 29.08 29.08 0.7K
15:32 29.08 29.08 29.08 29.08 0.3K
15:33 29.07 29.07 29.07 29.07 0.4K
15:35 29.07 29.07 29.07 29.07 0.3K
15:36 29.07 29.07 29.07 29.07 1.9K
15:37 29.07 29.07 29.07 29.07 0.3K
15:39 29.07 29.08 29.07 29.08 0.4K
15:40 29.09 29.09 29.09 29.09 0.6K
15:44 29.09 29.09 29.09 29.09 0.2K
15:45 29.09 29.09 29.09 29.09 0.1K
15:46 29.09 29.09 29.08 29.09 5.8K
15:47 29.09 29.09 29.09 29.09 1.7K
15:48 29.08 29.10 29.08 29.09 2.8K
15:49 29.09 29.09 29.07 29.07 4.1K
15:50 29.07 29.12 29.07 29.12 2.7K
15:51 29.08 29.11 29.08 29.11 0.3K
15:52 29.10 29.10 29.08 29.08 1.9K
15:53 29.08 29.09 29.08 29.09 0.9K
15:55 29.10 29.10 29.10 29.10 0.4K
15:57 29.11 29.11 29.11 29.11 0.1K
15:58 29.11 29.11 29.11 29.11 0.2K
15:59 29.09 29.09 29.06 29.06 5.5K
16:00 29.09 29.09 29.05 29.05 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available