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 26.57 26.57 26.55 26.55 7.1K
09:31 26.56 26.56 26.56 26.56 0.6K
09:33 26.53 26.53 26.53 26.53 0.2K
09:35 26.57 26.57 26.54 26.54 2.1K
09:36 26.53 26.55 26.53 26.54 0.4K
09:37 26.55 26.55 26.55 26.55 2.1K
09:38 26.53 26.54 26.53 26.54 0.5K
09:39 26.54 26.54 26.54 26.54 0.4K
09:40 26.53 26.53 26.53 26.53 0.8K
09:41 26.56 26.56 26.56 26.56 0.5K
09:42 26.53 26.56 26.53 26.56 0.7K
09:44 26.53 26.53 26.51 26.51 0.9K
09:46 26.50 26.53 26.50 26.53 2.2K
09:47 26.48 26.48 26.48 26.48 0.1K
09:48 26.48 26.50 26.48 26.50 0.6K
09:49 26.50 26.50 26.50 26.50 0.3K
09:50 26.49 26.50 26.49 26.50 0.4K
09:51 26.50 26.50 26.50 26.50 0.3K
09:52 26.52 26.52 26.52 26.52 1.2K
09:53 26.50 26.50 26.50 26.50 0.4K
09:55 26.50 26.50 26.50 26.50 0.3K
09:56 26.51 26.51 26.51 26.51 0.2K
09:58 26.52 26.52 26.52 26.52 3.2K
09:59 26.57 26.57 26.57 26.57 0.5K
10:02 26.52 26.52 26.52 26.52 0.8K
10:06 26.57 26.57 26.57 26.57 0.4K
10:07 26.54 26.54 26.54 26.54 0.5K
10:08 26.54 26.54 26.54 26.54 0.3K
10:09 26.57 26.57 26.57 26.57 0.5K
10:12 26.56 26.56 26.56 26.56 1.0K
10:17 26.55 26.55 26.55 26.55 1.9K
10:20 26.56 26.56 26.56 26.56 0.3K
10:21 26.57 26.57 26.55 26.54 1.2K
10:24 26.57 26.57 26.57 26.57 0.1K
10:25 26.57 26.57 26.55 26.55 0.6K
10:26 26.56 26.56 26.56 26.56 0.3K
10:27 26.57 26.57 26.57 26.57 1.0K
10:32 26.59 26.59 26.59 26.59 0.5K
10:33 26.55 26.55 26.55 26.55 2.5K
10:34 26.61 26.61 26.61 26.61 1.1K
10:39 26.59 26.59 26.58 26.58 3.0K
10:40 26.55 26.55 26.55 26.54 2.0K
10:41 26.58 26.60 26.58 26.60 3.2K
10:43 26.59 26.59 26.59 26.59 0.3K
10:44 26.58 26.58 26.58 26.58 2.0K
10:47 26.60 26.61 26.60 26.61 0.5K
10:48 26.61 26.61 26.61 26.61 0.9K
10:49 26.60 26.60 26.57 26.57 2.3K
10:50 26.61 26.61 26.61 26.61 1.6K
10:55 26.61 26.61 26.61 26.61 0.3K
10:57 26.56 26.56 26.56 26.56 1.0K
10:58 26.58 26.61 26.58 26.61 12.7K
11:05 26.62 26.62 26.62 26.62 1.2K
11:08 26.60 26.60 26.60 26.60 1.0K
11:09 26.62 26.62 26.62 26.62 2.5K
11:12 26.62 26.62 26.62 26.62 1.5K
11:13 26.62 26.62 26.62 26.62 3.7K
11:16 26.62 26.63 26.62 26.63 1.2K
11:17 26.64 26.64 26.64 26.64 2.5K
11:18 26.64 26.64 26.64 26.64 0.2K
11:20 26.62 26.64 26.62 26.64 4.0K
11:21 26.64 26.64 26.64 26.64 0.2K
11:22 26.64 26.64 26.64 26.64 0.2K
11:23 26.62 26.62 26.62 26.62 1.1K
11:25 26.67 26.67 26.67 26.67 1.8K
11:27 26.65 26.65 26.65 26.65 1.1K
11:28 26.66 26.66 26.66 26.66 3.0K
11:29 26.67 26.67 26.67 26.67 0.2K
11:30 26.66 26.66 26.66 26.66 0.6K
11:32 26.63 26.63 26.63 26.63 0.4K
11:33 26.63 26.63 26.61 26.63 13.1K
11:34 26.62 26.62 26.62 26.62 0.1K
11:38 26.62 26.63 26.62 26.63 2.6K
11:41 26.61 26.61 26.61 26.61 0.5K
11:42 26.61 26.61 26.61 26.61 0.5K
11:43 26.61 26.62 26.61 26.62 1.2K
11:48 26.62 26.62 26.62 26.62 0.7K
11:50 26.61 26.61 26.61 26.61 0.1K
11:51 26.62 26.62 26.62 26.62 1.1K
11:52 26.62 26.63 26.62 26.63 0.8K
11:53 26.63 26.63 26.63 26.63 1.1K
12:01 26.63 26.63 26.63 26.63 0.1K
12:02 26.62 26.62 26.62 26.62 0.5K
12:04 26.63 26.63 26.63 26.63 0.5K
12:06 26.62 26.62 26.62 26.62 0.2K
12:08 26.62 26.63 26.62 26.63 2.0K
12:09 26.63 26.64 26.63 26.64 1.8K
12:10 26.63 26.64 26.63 26.64 3.6K
12:11 26.64 26.67 26.64 26.67 1.3K
12:12 26.65 26.65 26.65 26.65 0.7K
12:13 26.65 26.65 26.65 26.65 0.2K
12:17 26.65 26.65 26.65 26.65 0.1K
12:19 26.66 26.66 26.66 26.66 0.2K
12:27 26.66 26.66 26.66 26.66 0.5K
12:31 26.65 26.65 26.65 26.65 0.5K
12:33 26.65 26.66 26.65 26.66 3.1K
12:35 26.64 26.64 26.64 26.64 0.2K
12:36 26.62 26.62 26.62 26.62 1.0K
12:40 26.65 26.65 26.65 26.65 1.3K
12:43 26.65 26.65 26.65 26.65 0.8K
12:45 26.65 26.65 26.65 26.65 0.3K
12:46 26.65 26.65 26.65 26.65 0.4K
12:47 26.64 26.65 26.64 26.65 0.5K
12:50 26.65 26.65 26.65 26.65 0.1K
12:51 26.65 26.65 26.64 26.65 2.0K
12:54 26.66 26.66 26.66 26.66 0.6K
13:02 26.66 26.66 26.66 26.66 0.2K
13:05 26.67 26.67 26.67 26.67 0.5K
13:06 26.66 26.68 26.66 26.68 1.0K
13:07 26.68 26.68 26.68 26.68 0.8K
13:16 26.66 26.66 26.66 26.66 0.9K
13:23 26.69 26.69 26.69 26.69 0.4K
13:24 26.67 26.67 26.67 26.67 0.6K
13:28 26.67 26.67 26.67 26.67 2.3K
13:30 26.66 26.67 26.66 26.67 1.8K
13:32 26.69 26.69 26.67 26.67 1.0K
13:33 26.68 26.68 26.68 26.68 0.4K
13:34 26.67 26.67 26.67 26.67 0.5K
13:36 26.68 26.69 26.68 26.69 1.2K
13:40 26.68 26.68 26.68 26.68 0.2K
13:45 26.69 26.69 26.69 26.69 0.9K
13:49 26.69 26.69 26.69 26.69 0.2K
13:50 26.70 26.70 26.69 26.69 1.2K
13:51 26.70 26.70 26.70 26.70 0.2K
13:52 26.71 26.71 26.70 26.71 0.8K
13:53 26.71 26.71 26.71 26.71 0.3K
13:54 26.71 26.71 26.71 26.71 0.4K
13:57 26.72 26.72 26.72 26.72 0.6K
13:58 26.72 26.72 26.71 26.72 2.3K
13:59 26.71 26.71 26.71 26.71 2.8K
14:02 26.71 26.71 26.69 26.69 3.8K
14:03 26.70 26.70 26.70 26.70 2.2K
14:05 26.71 26.71 26.71 26.71 0.3K
14:07 26.72 26.72 26.72 26.72 1.1K
14:09 26.71 26.71 26.70 26.70 23.7K
14:10 26.68 26.68 26.68 26.68 7.5K
14:11 26.70 26.70 26.70 26.70 0.1K
14:15 26.70 26.70 26.70 26.70 0.5K
14:16 26.71 26.71 26.71 26.71 0.5K
14:22 26.71 26.71 26.71 26.71 0.5K
14:25 26.70 26.70 26.70 26.70 2.3K
14:28 26.70 26.71 26.70 26.71 2.6K
14:32 26.71 26.71 26.71 26.71 0.9K
14:33 26.70 26.71 26.70 26.71 0.5K
14:34 26.70 26.70 26.70 26.70 4.7K
14:39 26.70 26.70 26.70 26.70 0.7K
14:40 26.70 26.70 26.70 26.70 0.8K
14:41 26.70 26.70 26.70 26.70 0.4K
14:42 26.71 26.71 26.71 26.71 1.4K
14:43 26.71 26.71 26.71 26.71 0.6K
14:44 26.71 26.71 26.71 26.71 1.8K
14:45 26.71 26.71 26.71 26.71 1.1K
14:52 26.71 26.71 26.71 26.71 0.7K
14:55 26.72 26.72 26.71 26.71 1.4K
14:56 26.72 26.72 26.72 26.72 0.3K
14:57 26.72 26.72 26.72 26.72 0.3K
15:00 26.72 26.72 26.70 26.70 1.0K
15:01 26.72 26.72 26.72 26.72 1.4K
15:06 26.72 26.72 26.72 26.72 1.8K
15:08 26.72 26.72 26.72 26.72 0.3K
15:09 26.72 26.73 26.72 26.73 1.9K
15:10 26.74 26.74 26.74 26.74 1.1K
15:13 26.71 26.71 26.71 26.71 1.4K
15:17 26.74 26.74 26.74 26.74 2.9K
15:18 26.74 26.74 26.69 26.69 4.9K
15:19 26.68 26.68 26.68 26.68 0.3K
15:20 26.71 26.71 26.69 26.69 1.7K
15:21 26.70 26.70 26.70 26.70 1.0K
15:23 26.67 26.67 26.67 26.67 1.6K
15:25 26.70 26.70 26.70 26.70 0.2K
15:27 26.68 26.68 26.68 26.68 0.3K
15:29 26.70 26.70 26.70 26.70 1.9K
15:30 26.70 26.70 26.69 26.69 0.6K
15:31 26.71 26.71 26.71 26.71 0.1K
15:33 26.70 26.72 26.70 26.72 0.2K
15:35 26.70 26.75 26.70 26.73 7.8K
15:37 26.71 26.71 26.71 26.71 0.3K
15:40 26.70 26.72 26.70 26.72 2.3K
15:41 26.70 26.70 26.70 26.70 2.0K
15:42 26.70 26.70 26.70 26.70 0.9K
15:47 26.70 26.70 26.70 26.70 4.6K
15:48 26.68 26.68 26.68 26.68 3.5K
15:49 26.69 26.69 26.69 26.69 1.1K
15:50 26.67 26.68 26.66 26.68 4.1K
15:51 26.66 26.66 26.66 26.66 1.1K
15:55 26.69 26.69 26.68 26.68 0.5K
15:56 26.68 26.68 26.68 26.68 0.4K
15:57 26.67 26.69 26.67 26.69 4.5K
15:59 26.71 26.74 26.70 26.74 8.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available