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 27.76 27.76 27.76 27.76 3.7K
09:40 27.89 27.89 27.85 27.85 8.6K
09:43 27.86 27.86 27.86 27.86 23.8K
09:44 27.82 27.82 27.82 27.82 0.8K
09:50 27.82 27.82 27.82 27.82 0.8K
09:53 27.82 27.82 27.79 27.79 1.8K
09:55 27.79 27.79 27.79 27.79 1.7K
09:56 27.76 27.82 27.76 27.82 2.2K
09:57 27.80 27.80 27.80 27.80 0.7K
09:58 27.80 27.80 27.80 27.80 0.1K
09:59 27.76 27.76 27.76 27.76 0.1K
10:00 27.78 27.78 27.78 27.78 0.3K
10:02 27.79 27.79 27.79 27.79 3.2K
10:03 27.81 27.81 27.81 27.81 1.8K
10:07 27.87 27.87 27.87 27.87 0.2K
10:09 27.85 27.85 27.85 27.85 0.3K
10:10 27.83 27.83 27.83 27.83 1.4K
10:11 27.84 27.84 27.84 27.84 0.3K
10:12 27.84 27.84 27.83 27.84 1.0K
10:13 27.83 27.83 27.83 27.83 0.2K
10:14 27.85 27.85 27.84 27.83 1.2K
10:18 27.73 27.73 27.73 27.73 28.0K
10:19 27.82 27.82 27.82 27.82 1.9K
10:23 27.84 27.84 27.84 27.84 1.5K
10:26 27.86 27.86 27.86 27.86 0.9K
10:28 27.84 27.86 27.84 27.86 2.5K
10:30 27.84 27.84 27.84 27.84 0.3K
10:32 27.85 27.86 27.84 27.85 1.7K
10:33 27.86 27.86 27.86 27.86 2.1K
10:37 27.87 27.87 27.86 27.86 1.1K
10:42 27.87 27.87 27.87 27.87 0.2K
10:44 27.87 27.87 27.87 27.87 0.9K
10:47 27.86 27.86 27.86 27.86 0.3K
10:50 27.87 27.87 27.87 27.87 0.8K
10:51 27.88 27.88 27.88 27.88 1.0K
10:59 27.87 27.88 27.87 27.88 0.5K
11:00 27.88 27.88 27.88 27.88 0.3K
11:01 27.89 27.89 27.89 27.89 1.0K
11:02 27.90 27.90 27.90 27.90 0.1K
11:03 27.89 27.89 27.89 27.89 0.5K
11:09 27.89 27.90 27.89 27.90 1.7K
11:10 27.90 27.90 27.88 27.88 0.4K
11:11 27.90 27.90 27.90 27.90 1.9K
11:14 27.90 27.94 27.90 27.94 0.4K
11:16 27.90 27.90 27.90 27.90 1.3K
11:18 27.88 27.88 27.88 27.88 0.3K
11:19 27.87 27.87 27.87 27.87 1.2K
11:20 27.87 27.87 27.87 27.87 2.5K
11:21 27.88 27.88 27.88 27.88 0.4K
11:22 27.88 27.88 27.88 27.88 0.7K
11:24 27.89 27.89 27.89 27.89 0.6K
11:27 27.91 27.91 27.91 27.91 0.9K
11:28 27.93 27.93 27.93 27.93 0.2K
11:29 27.93 27.93 27.93 27.93 0.6K
11:30 27.92 27.92 27.92 27.92 0.2K
11:31 27.93 27.93 27.93 27.93 0.3K
11:33 27.92 27.92 27.92 27.92 0.1K
11:34 27.94 27.94 27.94 27.94 0.7K
11:39 27.88 27.88 27.88 27.88 3.5K
11:44 27.89 27.89 27.89 27.89 0.4K
11:50 27.90 27.90 27.90 27.90 0.3K
11:53 27.90 27.90 27.90 27.90 1.4K
11:58 27.88 27.88 27.88 27.88 0.6K
12:01 27.90 27.92 27.90 27.92 5.5K
12:02 27.93 27.93 27.92 27.92 2.4K
12:03 27.92 27.92 27.92 27.92 0.6K
12:09 27.93 27.93 27.93 27.93 1.3K
12:10 27.93 27.93 27.93 27.93 2.4K
12:11 27.92 27.92 27.92 27.92 1.1K
12:15 27.95 27.95 27.95 27.95 0.3K
12:17 27.98 27.98 27.98 27.98 0.7K
12:22 27.96 27.96 27.96 27.96 0.4K
12:35 28.00 28.00 27.98 27.98 0.5K
12:37 28.00 28.00 28.00 28.00 11.1K
12:43 28.00 28.00 28.00 28.00 0.2K
12:44 27.99 28.00 27.98 27.98 3.3K
12:45 27.99 27.99 27.99 27.99 0.6K
12:46 27.97 27.97 27.97 27.97 0.5K
12:47 27.99 27.99 27.99 27.99 27.9K
12:50 27.99 27.99 27.99 27.99 0.5K
12:57 27.98 27.98 27.98 27.98 0.7K
13:02 28.03 28.03 28.03 28.03 1.3K
13:03 28.03 28.03 28.03 28.03 1.2K
13:05 28.02 28.02 28.02 28.02 1.0K
13:08 28.02 28.02 28.02 28.02 0.2K
13:09 28.05 28.05 28.05 28.05 0.5K
13:10 28.02 28.02 28.02 28.02 0.5K
13:12 28.01 28.01 28.01 28.01 0.6K
13:15 28.02 28.02 28.02 28.02 0.3K
13:22 28.03 28.03 28.03 28.03 2.1K
13:30 28.05 28.05 28.05 28.05 0.9K
13:37 28.06 28.06 28.06 28.06 0.9K
13:40 28.07 28.07 28.07 28.07 0.2K
13:42 28.07 28.07 28.07 28.07 0.2K
13:43 28.07 28.07 28.07 28.07 1.2K
13:44 28.07 28.07 28.07 28.07 2.8K
13:46 28.08 28.08 28.07 28.07 1.7K
13:47 28.06 28.06 28.06 28.06 0.2K
13:48 28.08 28.08 28.06 28.06 0.9K
13:50 28.06 28.06 28.06 28.06 0.8K
13:51 28.04 28.04 28.04 28.04 5.4K
13:55 28.07 28.07 28.07 28.07 3.3K
13:56 28.06 28.06 28.05 28.05 22.9K
13:57 28.07 28.07 28.07 28.07 0.1K
13:59 28.07 28.07 28.07 28.07 3.0K
14:02 28.08 28.08 28.08 28.08 0.4K
14:03 28.07 28.08 28.07 28.08 14.1K
14:07 28.06 28.06 28.06 28.06 0.3K
14:13 28.07 28.07 28.07 28.07 0.3K
14:16 28.06 28.07 28.06 28.07 8.6K
14:17 28.07 28.07 28.07 28.07 1.0K
14:18 28.07 28.07 28.07 28.07 0.2K
14:19 28.07 28.07 28.07 28.07 6.3K
14:20 28.08 28.08 28.08 28.08 0.5K
14:22 28.07 28.07 28.06 28.06 0.9K
14:23 28.07 28.07 28.07 28.07 1.0K
14:28 28.06 28.06 28.05 28.05 0.5K
14:31 28.07 28.07 28.07 28.07 0.4K
14:33 28.07 28.08 28.07 28.08 8.9K
14:34 28.08 28.08 28.07 28.07 0.5K
14:35 28.08 28.08 28.08 28.08 1.3K
14:37 28.07 28.07 28.07 28.07 0.5K
14:39 28.08 28.08 28.07 28.07 0.6K
14:43 28.08 28.08 28.07 28.07 4.3K
14:45 28.06 28.06 28.06 28.06 0.6K
14:46 28.06 28.06 28.06 28.06 0.7K
14:47 28.07 28.07 28.07 28.07 1.1K
14:48 28.07 28.08 28.07 28.08 16.3K
14:49 28.08 28.08 28.08 28.08 0.6K
14:52 28.09 28.09 28.08 28.08 2.6K
14:53 28.09 28.09 28.06 28.06 4.1K
14:56 28.08 28.08 28.07 28.07 4.2K
14:58 28.08 28.08 28.08 28.08 3.7K
14:59 28.08 28.08 28.08 28.08 0.6K
15:00 28.08 28.08 28.08 28.08 0.7K
15:01 28.07 28.08 28.07 28.08 0.6K
15:02 28.08 28.08 28.08 28.08 0.5K
15:03 28.08 28.08 28.08 28.08 3.3K
15:04 28.08 28.08 28.08 28.08 0.4K
15:06 28.08 28.08 28.05 28.07 1.2K
15:07 28.07 28.07 28.07 28.07 0.2K
15:11 28.08 28.08 28.08 28.08 1.9K
15:12 28.08 28.08 28.08 28.08 1.5K
15:16 28.08 28.08 28.07 28.07 0.8K
15:21 28.08 28.08 28.08 28.08 0.8K
15:22 28.08 28.08 28.07 28.08 3.2K
15:24 28.08 28.09 28.08 28.08 8.6K
15:25 28.08 28.09 28.08 28.09 0.2K
15:26 28.08 28.09 28.07 28.07 1.2K
15:27 28.07 28.07 28.07 28.07 0.6K
15:28 28.08 28.08 28.08 28.08 0.3K
15:30 28.08 28.09 28.08 28.08 7.8K
15:31 28.08 28.08 28.07 28.07 1.4K
15:32 28.08 28.08 28.07 28.07 5.5K
15:33 28.07 28.08 28.07 28.07 2.8K
15:34 28.08 28.08 28.07 28.07 4.4K
15:36 28.08 28.08 28.08 28.08 0.2K
15:38 28.08 28.08 28.08 28.08 0.9K
15:41 28.07 28.07 28.07 28.07 2.2K
15:42 28.08 28.08 28.07 28.07 3.3K
15:43 28.08 28.08 28.07 28.07 1.2K
15:44 28.06 28.06 28.06 28.06 0.4K
15:46 28.07 28.08 28.06 28.06 4.1K
15:47 28.06 28.06 28.06 28.06 1.9K
15:50 28.07 28.07 28.07 28.07 0.3K
15:52 28.07 28.07 28.07 28.07 1.2K
15:54 28.06 28.06 28.06 28.06 0.3K
15:57 28.06 28.06 28.06 28.06 0.5K
15:58 28.06 28.06 28.06 28.06 2.6K
15:59 28.06 28.07 28.05 28.05 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available