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
09:33 26.88 26.88 26.88 26.88 1.5K
09:36 26.90 26.93 26.90 26.93 1.0K
09:39 26.88 26.88 26.88 26.88 0.4K
09:41 26.90 26.90 26.90 26.90 0.3K
09:45 26.89 26.89 26.89 26.89 0.9K
09:48 26.77 26.77 26.77 26.77 0.2K
09:51 26.81 26.81 26.81 26.81 0.2K
09:52 26.78 26.78 26.78 26.78 1.1K
09:55 26.85 26.86 26.85 26.86 1.5K
09:59 26.90 26.90 26.90 26.90 0.4K
10:02 26.88 26.88 26.88 26.88 0.1K
10:03 26.84 26.84 26.84 26.84 0.5K
10:05 26.84 26.84 26.84 26.84 1.0K
10:08 26.91 26.91 26.91 26.91 1.7K
10:10 26.95 26.95 26.95 26.95 8.9K
10:11 26.94 26.94 26.94 26.94 0.1K
10:12 26.92 26.92 26.91 26.91 0.7K
10:14 26.90 26.90 26.89 26.89 1.0K
10:15 26.91 26.93 26.90 26.91 2.7K
10:22 26.93 26.93 26.93 26.93 0.9K
10:24 26.93 26.93 26.93 26.93 0.1K
10:25 26.92 26.92 26.92 26.92 1.1K
10:29 26.94 26.94 26.93 26.93 1.3K
10:30 26.92 26.92 26.92 26.92 1.0K
10:33 26.97 26.97 26.97 26.97 0.2K
10:37 27.00 27.00 27.00 27.00 0.4K
10:50 26.94 26.94 26.94 26.94 0.3K
10:55 26.96 26.96 26.96 26.96 0.3K
11:00 26.95 26.95 26.95 26.95 0.6K
11:06 26.93 26.93 26.93 26.93 0.3K
11:10 26.97 26.97 26.96 26.96 0.8K
11:12 26.96 26.96 26.96 26.96 0.2K
11:15 26.90 26.90 26.90 26.90 0.2K
11:16 26.95 26.95 26.93 26.93 3.1K
11:19 26.95 26.95 26.95 26.95 0.5K
11:25 26.94 26.94 26.94 26.94 0.2K
11:29 26.95 26.95 26.95 26.95 0.7K
11:32 26.96 26.96 26.96 26.96 0.3K
11:36 26.98 26.98 26.98 26.98 0.3K
11:37 26.96 26.97 26.96 26.97 0.8K
11:38 26.96 26.96 26.96 26.96 0.5K
11:39 26.97 27.00 26.96 26.96 2.0K
11:40 26.96 26.99 26.96 26.96 0.6K
11:42 26.96 26.96 26.96 26.96 0.1K
11:43 26.96 26.96 26.96 26.96 0.3K
11:44 27.00 27.00 26.96 26.96 0.8K
11:48 26.96 26.96 26.96 26.96 0.7K
11:51 26.98 26.98 26.98 26.98 0.3K
11:55 27.03 27.04 27.03 27.04 0.4K
11:56 27.00 27.00 27.00 27.00 0.1K
11:58 27.01 27.01 26.96 26.96 1.9K
11:59 27.06 27.06 27.06 27.06 0.3K
12:08 27.11 27.11 27.11 27.11 0.1K
12:10 27.10 27.10 27.10 27.10 0.9K
12:17 27.19 27.19 27.19 27.19 1.7K
12:19 27.19 27.19 27.19 27.19 0.3K
12:22 27.19 27.19 27.19 27.19 9.8K
12:25 27.17 27.17 27.17 27.17 0.2K
12:26 27.17 27.17 27.16 27.16 0.6K
12:29 27.18 27.18 27.18 27.18 0.3K
12:34 27.19 27.19 27.19 27.19 0.2K
12:36 27.18 27.18 27.18 27.18 0.5K
12:40 27.19 27.19 27.19 27.19 0.4K
12:43 27.17 27.20 27.17 27.20 1.6K
12:46 27.19 27.19 27.19 27.19 0.1K
12:49 27.21 27.21 27.21 27.21 0.2K
12:50 27.21 27.23 27.21 27.23 0.2K
12:51 27.20 27.20 27.20 27.20 0.1K
12:53 27.19 27.20 27.19 27.20 0.8K
12:59 27.20 27.20 27.20 27.20 2.8K
13:01 27.34 27.34 27.34 27.34 0.4K
13:03 27.39 27.39 27.39 27.39 0.7K
13:05 27.32 27.32 27.32 27.32 0.3K
13:08 27.29 27.29 27.29 27.29 1.4K
13:12 27.32 27.34 27.32 27.34 0.3K
13:13 27.34 27.34 27.34 27.34 0.2K
13:17 27.34 27.34 27.31 27.31 2.4K
13:23 27.35 27.35 27.35 27.35 0.1K
13:24 27.36 27.36 27.36 27.36 0.3K
13:25 27.33 27.33 27.33 27.33 0.8K
13:34 27.37 27.37 27.37 27.37 0.3K
13:35 27.35 27.35 27.35 27.35 17.1K
13:39 27.37 27.37 27.37 27.37 0.3K
13:43 27.36 27.36 27.35 27.35 4.0K
13:44 27.32 27.34 27.32 27.32 2.3K
13:45 27.36 27.36 27.32 27.32 2.0K
13:46 27.34 27.34 27.34 27.34 1.1K
13:49 27.36 27.36 27.36 27.36 61.2K
13:52 27.34 27.34 27.31 27.31 1.3K
13:53 27.31 27.31 27.29 27.29 1.7K
13:57 27.30 27.30 27.30 27.30 0.7K
14:06 27.26 27.27 27.26 27.27 5.3K
14:10 27.25 27.25 27.25 27.25 0.1K
14:11 27.27 27.27 27.27 27.27 0.1K
14:14 27.27 27.27 27.26 27.26 1.7K
14:20 27.28 27.28 27.28 27.28 0.1K
14:21 27.29 27.29 27.27 27.27 0.3K
14:31 27.30 27.30 27.30 27.30 0.2K
14:36 27.28 27.28 27.28 27.28 2.2K
14:39 27.29 27.30 27.29 27.30 2.9K
14:41 27.30 27.30 27.30 27.30 2.1K
14:44 27.30 27.30 27.30 27.30 1.2K
14:45 27.27 27.27 27.27 27.27 0.2K
14:52 27.30 27.30 27.30 27.30 0.1K
14:53 27.28 27.28 27.28 27.28 0.9K
15:00 27.31 27.31 27.31 27.31 0.7K
15:01 27.30 27.30 27.30 27.30 1.0K
15:02 27.29 27.29 27.29 27.29 2.9K
15:03 27.31 27.31 27.31 27.31 0.2K
15:04 27.28 27.28 27.28 27.28 0.3K
15:05 27.27 27.31 27.27 27.31 0.9K
15:07 27.25 27.30 27.25 27.30 2.4K
15:08 27.27 27.27 27.27 27.27 0.2K
15:10 27.28 27.29 27.28 27.29 1.6K
15:11 27.28 27.28 27.28 27.28 0.8K
15:12 27.28 27.31 27.28 27.31 0.4K
15:13 27.31 27.31 27.31 27.31 0.2K
15:17 27.29 27.30 27.29 27.30 2.8K
15:18 27.25 27.25 27.25 27.25 0.2K
15:22 27.28 27.28 27.28 27.28 2.1K
15:30 27.28 27.28 27.28 27.28 1.2K
15:35 27.27 27.27 27.27 27.27 0.3K
15:39 27.26 27.30 27.26 27.30 0.5K
15:43 27.30 27.30 27.30 27.30 0.7K
15:44 27.28 27.28 27.26 27.26 1.7K
15:47 27.26 27.26 27.26 27.26 0.1K
15:48 27.28 27.30 27.28 27.29 2.4K
15:49 27.30 27.30 27.30 27.30 1.4K
15:51 27.29 27.29 27.29 27.29 0.3K
15:53 27.28 27.28 27.28 27.28 0.3K
15:55 27.24 27.24 27.24 27.24 2.1K
15:59 27.30 27.30 27.25 27.25 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available