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 28.21 28.21 28.21 28.21 15.7K
09:34 28.17 28.17 28.08 28.08 0.6K
09:35 28.14 28.14 28.14 28.14 10.4K
09:40 28.08 28.08 28.08 28.08 1.1K
09:43 28.12 28.12 28.12 28.12 0.3K
09:44 28.12 28.12 28.12 28.12 0.3K
09:45 28.13 28.13 28.13 28.13 0.3K
09:46 28.14 28.14 28.14 28.14 0.2K
09:49 28.16 28.16 28.16 28.16 0.3K
10:00 28.14 28.16 28.14 28.16 4.8K
10:01 28.15 28.15 28.15 28.15 0.1K
10:04 28.18 28.18 28.17 28.17 0.2K
10:05 28.16 28.16 28.16 28.16 1.4K
10:06 28.16 28.16 28.16 28.16 0.4K
10:07 28.15 28.15 28.15 28.15 0.4K
10:08 28.14 28.14 28.14 28.14 0.6K
10:15 28.10 28.10 28.09 28.09 6.7K
10:19 28.06 28.06 28.03 28.06 5.5K
10:21 28.05 28.05 28.05 28.05 1.5K
10:22 28.05 28.05 28.05 28.05 6.6K
10:23 28.08 28.11 28.06 28.11 6.2K
10:26 28.08 28.08 28.08 28.08 0.6K
10:28 28.09 28.09 28.09 28.09 0.8K
10:38 28.06 28.06 28.06 28.06 0.5K
10:48 28.07 28.07 28.07 28.07 0.6K
10:57 28.06 28.06 28.06 28.06 0.3K
10:58 28.06 28.06 28.06 28.06 0.3K
11:04 28.07 28.07 28.06 28.06 2.3K
11:06 28.07 28.07 28.07 28.07 0.2K
11:08 28.08 28.08 28.08 28.08 5.5K
11:09 28.10 28.10 28.10 28.10 0.9K
11:11 28.07 28.07 28.05 28.05 0.6K
11:12 28.05 28.05 28.05 28.05 0.9K
11:13 28.05 28.05 28.05 28.05 1.1K
11:16 28.07 28.07 28.07 28.07 2.2K
11:18 28.06 28.06 28.06 28.06 1.0K
11:21 28.03 28.03 28.03 28.03 0.3K
11:22 28.02 28.02 28.02 28.02 4.6K
11:24 28.03 28.03 28.03 28.03 8.8K
11:28 28.01 28.01 27.99 27.99 1.7K
11:29 27.97 27.98 27.97 27.97 14.5K
11:30 27.97 27.98 27.97 27.98 20.3K
11:32 27.99 28.01 27.99 28.01 1.0K
11:33 27.98 28.00 27.98 28.00 15.8K
11:36 27.99 27.99 27.99 27.99 0.3K
11:38 27.98 27.98 27.98 27.98 18.7K
11:40 27.97 27.98 27.97 27.97 7.4K
11:41 27.97 27.97 27.97 27.97 3.6K
11:44 27.95 27.95 27.95 27.95 0.2K
11:46 27.94 27.95 27.94 27.95 0.5K
11:50 27.97 27.97 27.97 27.97 1.5K
11:51 27.97 27.97 27.97 27.97 0.3K
11:55 27.96 27.96 27.96 27.96 0.5K
11:58 27.95 27.95 27.95 27.95 0.4K
11:59 27.95 27.99 27.95 27.99 0.5K
12:00 27.99 27.99 27.99 27.99 0.3K
12:01 27.99 27.99 27.99 27.99 0.7K
12:03 27.99 27.99 27.99 27.99 0.9K
12:04 28.00 28.00 28.00 28.00 0.2K
12:05 28.00 28.00 28.00 28.00 0.4K
12:06 28.02 28.02 28.02 28.02 0.7K
12:08 28.01 28.01 28.01 28.01 0.4K
12:13 28.04 28.04 28.03 28.03 5.6K
12:14 28.03 28.05 28.03 28.05 1.2K
12:17 28.03 28.05 28.03 28.05 0.7K
12:19 28.03 28.03 28.03 28.03 8.4K
12:21 28.03 28.03 28.03 28.03 0.6K
12:30 28.01 28.01 28.01 28.01 0.3K
12:32 28.02 28.02 28.02 28.02 0.7K
12:34 28.04 28.04 28.04 28.04 0.2K
12:37 28.03 28.05 28.03 28.03 5.2K
12:40 28.03 28.03 28.03 28.03 7.3K
12:42 28.05 28.05 28.04 28.04 2.2K
12:43 28.04 28.04 28.01 28.04 2.5K
12:44 28.06 28.06 28.04 28.04 0.9K
12:48 28.04 28.04 28.04 28.04 0.6K
12:52 28.06 28.06 28.05 28.05 0.9K
12:53 28.08 28.08 28.08 28.08 0.2K
12:54 28.05 28.05 28.05 28.05 1.2K
13:01 28.11 28.11 28.10 28.10 0.3K
13:02 28.07 28.07 28.07 28.07 0.2K
13:03 28.06 28.06 28.06 28.06 2.6K
13:12 28.08 28.08 28.08 28.08 0.3K
13:18 28.13 28.13 28.11 28.11 3.2K
13:23 28.11 28.11 28.11 28.11 1.4K
13:33 28.10 28.10 28.10 28.10 0.4K
13:35 28.09 28.09 28.09 28.09 1.1K
13:36 28.10 28.10 28.10 28.10 0.2K
13:37 28.09 28.10 28.09 28.10 1.9K
13:38 28.10 28.10 28.10 28.10 0.9K
13:40 28.07 28.07 28.07 28.07 4.8K
13:41 28.07 28.07 28.07 28.07 1.3K
13:47 28.08 28.09 28.08 28.09 0.9K
13:49 28.09 28.09 28.06 28.07 2.9K
13:59 28.07 28.07 28.07 28.07 0.6K
14:00 28.09 28.09 28.09 28.09 0.8K
14:06 28.09 28.09 28.09 28.09 6.2K
14:09 28.10 28.10 28.10 28.10 0.2K
14:14 28.10 28.10 28.10 28.10 3.7K
14:16 28.09 28.09 28.09 28.09 0.2K
14:20 28.10 28.10 28.10 28.10 0.1K
14:26 28.10 28.10 28.10 28.10 0.3K
14:28 28.12 28.12 28.10 28.11 2.8K
14:29 28.12 28.12 28.12 28.12 1.1K
14:30 28.12 28.12 28.12 28.12 1.9K
14:31 28.13 28.13 28.13 28.13 0.7K
14:32 28.12 28.12 28.09 28.10 5.4K
14:33 28.13 28.13 28.13 28.13 1.0K
14:34 28.11 28.11 28.11 28.11 2.1K
14:36 28.10 28.10 28.10 28.10 0.2K
14:41 28.13 28.13 28.08 28.08 3.9K
14:45 28.04 28.04 28.04 28.04 0.3K
14:51 28.06 28.06 28.06 28.06 0.6K
14:53 28.11 28.11 28.09 28.09 1.1K
14:58 28.11 28.11 28.11 28.11 0.3K
15:01 28.02 28.02 28.02 28.02 0.2K
15:02 28.08 28.08 28.08 28.08 0.7K
15:12 28.10 28.13 28.10 28.13 5.6K
15:25 28.07 28.12 28.07 28.12 2.5K
15:30 28.09 28.09 28.09 28.09 0.5K
15:31 28.12 28.12 28.12 28.12 2.2K
15:34 28.09 28.09 28.09 28.09 0.2K
15:36 28.12 28.12 28.12 28.12 0.8K
15:46 28.11 28.11 28.11 28.11 1.3K
15:50 28.12 28.12 28.11 28.12 2.0K
15:54 28.10 28.10 28.10 28.10 0.8K
15:55 28.10 28.10 28.10 28.10 0.6K
15:56 28.08 28.08 28.08 28.08 0.2K
15:57 28.09 28.09 28.09 28.09 0.4K
15:58 28.09 28.09 28.09 28.09 3.3K
15:59 28.09 28.11 28.08 28.08 4.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available