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 26.98 26.98 26.98 26.98 9.0K
09:38 26.92 26.93 26.92 26.93 9.5K
09:45 26.99 27.02 26.99 27.01 2.5K
09:47 27.02 27.02 27.02 27.02 1.4K
09:48 27.01 27.01 26.98 26.98 0.9K
09:53 27.01 27.05 27.01 27.05 5.2K
09:56 27.01 27.01 27.01 27.01 0.9K
10:08 26.98 26.98 26.98 26.98 2.3K
10:11 27.00 27.00 27.00 27.00 0.5K
10:14 26.97 26.97 26.97 26.97 0.2K
10:15 26.95 26.95 26.95 26.95 0.8K
10:23 27.05 27.05 27.05 27.05 0.4K
10:27 27.02 27.02 26.99 26.99 0.5K
10:35 26.99 27.00 26.99 27.00 0.4K
10:37 27.00 27.01 27.00 27.01 1.4K
10:38 26.99 26.99 26.99 26.99 0.3K
10:39 26.97 26.97 26.97 26.97 1.3K
10:40 26.96 26.96 26.96 26.96 1.7K
10:49 26.95 26.97 26.95 26.97 0.4K
10:50 26.99 26.99 26.99 26.99 1.8K
10:51 26.98 26.98 26.98 26.98 0.5K
10:54 26.98 26.98 26.98 26.98 3.3K
10:55 26.99 26.99 26.99 26.99 1.0K
10:57 26.98 26.98 26.98 26.98 2.5K
10:58 26.97 27.01 26.97 27.01 6.4K
11:02 27.02 27.02 27.02 27.02 1.7K
11:09 27.02 27.02 27.02 27.02 1.0K
11:11 27.07 27.07 27.07 27.07 0.1K
11:14 27.06 27.06 27.06 27.06 0.5K
11:16 27.06 27.06 27.06 27.06 1.5K
11:17 27.12 27.12 27.12 27.12 0.5K
11:21 27.13 27.13 27.08 27.08 0.4K
11:22 27.08 27.08 27.08 27.08 0.2K
11:23 27.08 27.08 27.08 27.08 1.5K
11:24 27.09 27.09 27.09 27.09 1.3K
11:26 27.09 27.09 27.09 27.09 1.2K
11:28 27.08 27.10 27.08 27.10 2.5K
11:30 27.08 27.11 27.08 27.11 1.6K
11:34 27.08 27.08 27.07 27.07 0.8K
11:35 27.11 27.11 27.11 27.11 0.9K
11:46 27.07 27.07 27.07 27.07 1.6K
11:47 27.09 27.09 27.04 27.04 0.8K
11:48 27.04 27.04 27.04 27.04 15.1K
12:01 27.11 27.11 27.11 27.11 1.2K
12:05 27.08 27.08 27.08 27.08 0.3K
12:06 27.07 27.07 27.07 27.07 1.7K
12:13 27.15 27.15 27.15 27.15 0.2K
12:17 27.19 27.19 27.19 27.19 0.4K
12:18 27.19 27.19 27.19 27.19 0.1K
12:20 27.20 27.20 27.20 27.20 0.8K
12:21 27.18 27.18 27.18 27.18 0.4K
12:22 27.19 27.19 27.19 27.19 5.4K
12:27 27.14 27.14 27.14 27.14 2.1K
12:28 27.15 27.15 27.15 27.15 0.6K
12:35 27.20 27.20 27.20 27.20 23.9K
12:37 27.21 27.21 27.21 27.21 1.2K
12:38 27.21 27.21 27.21 27.21 0.4K
12:44 27.21 27.21 27.21 27.21 0.2K
12:50 27.21 27.26 27.21 27.23 1.4K
12:51 27.25 27.25 27.24 27.24 5.1K
13:07 27.23 27.23 27.23 27.23 0.5K
13:11 27.22 27.22 27.22 27.22 0.2K
13:17 27.22 27.22 27.22 27.22 1.3K
13:20 27.21 27.21 27.21 27.21 0.7K
13:24 27.23 27.23 27.23 27.23 0.4K
13:28 27.21 27.24 27.21 27.24 0.3K
13:29 27.23 27.25 27.23 27.25 1.0K
13:40 27.21 27.22 27.21 27.22 89.2K
13:44 27.25 27.25 27.25 27.25 0.3K
13:46 27.27 27.28 27.25 27.28 0.9K
13:52 27.22 27.22 27.22 27.22 0.8K
13:57 27.24 27.24 27.24 27.24 0.8K
14:01 27.24 27.24 27.22 27.22 3.9K
14:06 27.25 27.25 27.23 27.23 0.9K
14:07 27.23 27.23 27.23 27.23 1.9K
14:12 27.26 27.26 27.26 27.26 0.1K
14:13 27.21 27.21 27.21 27.21 0.6K
14:17 27.21 27.23 27.21 27.23 7.8K
14:24 27.23 27.23 27.23 27.23 4.3K
14:25 27.21 27.21 27.21 27.21 0.9K
14:35 27.23 27.23 27.21 27.21 3.5K
14:37 27.23 27.23 27.21 27.21 2.1K
14:39 27.23 27.23 27.23 27.23 0.9K
14:41 27.21 27.21 27.21 27.21 0.8K
14:44 27.23 27.23 27.23 27.23 2.1K
14:50 27.22 27.22 27.22 27.22 0.6K
14:51 27.26 27.26 27.26 27.26 0.6K
14:56 27.24 27.24 27.24 27.24 0.9K
15:05 27.24 27.24 27.24 27.24 0.7K
15:11 27.23 27.23 27.22 27.22 0.3K
15:15 27.23 27.23 27.23 27.23 0.3K
15:18 27.22 27.22 27.22 27.22 0.8K
15:20 27.23 27.23 27.23 27.23 0.7K
15:21 27.22 27.22 27.22 27.22 0.3K
15:24 27.20 27.20 27.20 27.20 2.1K
15:25 27.24 27.24 27.24 27.24 0.5K
15:27 27.26 27.26 27.26 27.26 0.2K
15:28 27.25 27.25 27.25 27.25 1.2K
15:30 27.22 27.22 27.22 27.22 0.6K
15:31 27.24 27.24 27.24 27.24 0.9K
15:37 27.24 27.24 27.24 27.24 0.4K
15:40 27.24 27.24 27.24 27.24 0.3K
15:42 27.23 27.23 27.23 27.23 0.3K
15:46 27.22 27.22 27.22 27.22 1.0K
15:48 27.25 27.25 27.25 27.25 0.8K
15:53 27.23 27.25 27.23 27.25 2.7K
15:55 27.25 27.25 27.24 27.24 0.5K
15:58 27.25 27.25 27.25 27.25 0.3K
15:59 27.25 27.25 27.20 27.20 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available