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
09:32 27.40 27.40 27.40 27.40 2.5K
09:34 27.49 27.49 27.49 27.49 0.1K
09:35 27.42 27.42 27.42 27.42 0.6K
09:41 27.41 27.41 27.41 27.41 0.2K
09:42 27.49 27.49 27.49 27.49 7.6K
09:47 27.40 27.41 27.40 27.41 1.5K
09:55 27.40 27.40 27.40 27.40 0.2K
09:56 27.48 27.48 27.48 27.48 0.2K
09:57 27.43 27.43 27.43 27.43 0.2K
09:59 27.43 27.43 27.43 27.43 0.4K
10:00 27.40 27.40 27.40 27.40 2.2K
10:01 27.35 27.35 27.35 27.35 0.1K
10:02 27.35 27.35 27.35 27.35 0.1K
10:06 27.35 27.35 27.35 27.35 1.2K
10:09 27.40 27.40 27.40 27.40 3.0K
10:10 27.37 27.38 27.37 27.38 5.0K
10:11 27.41 27.41 27.41 27.41 0.4K
10:12 27.34 27.34 27.34 27.34 0.2K
10:14 27.38 27.38 27.38 27.38 0.3K
10:18 27.37 27.37 27.37 27.37 0.6K
10:21 27.36 27.36 27.36 27.36 0.5K
10:25 27.40 27.40 27.40 27.40 0.3K
10:26 27.38 27.40 27.38 27.40 0.6K
10:28 27.40 27.40 27.36 27.36 0.6K
10:30 27.38 27.38 27.38 27.38 1.1K
10:32 27.40 27.40 27.40 27.40 1.1K
10:33 27.41 27.41 27.41 27.41 1.0K
10:35 27.36 27.39 27.36 27.39 0.5K
10:39 27.36 27.39 27.32 27.39 1.4K
10:42 27.37 27.43 27.35 27.35 3.3K
10:45 27.35 27.35 27.35 27.35 0.3K
10:48 27.37 27.37 27.34 27.34 0.9K
10:54 27.32 27.32 27.32 27.32 0.2K
10:56 27.38 27.38 27.38 27.38 0.2K
11:01 27.36 27.36 27.36 27.36 1.2K
11:02 27.42 27.47 27.42 27.47 1.2K
11:08 27.42 27.42 27.42 27.42 0.4K
11:09 27.40 27.40 27.32 27.32 1.7K
11:15 27.38 27.38 27.38 27.38 0.2K
11:18 27.36 27.37 27.36 27.37 0.6K
11:19 27.36 27.36 27.35 27.35 1.5K
11:22 27.38 27.38 27.38 27.38 0.2K
11:27 27.34 27.37 27.34 27.37 0.3K
11:29 27.32 27.32 27.32 27.32 0.4K
11:31 27.24 27.27 27.24 27.27 0.7K
11:32 27.28 27.28 27.28 27.28 0.7K
11:35 27.28 27.32 27.28 27.32 2.8K
11:37 27.26 27.26 27.26 27.26 0.2K
11:41 27.32 27.32 27.32 27.32 0.2K
11:44 27.31 27.31 27.31 27.31 0.5K
11:47 27.30 27.30 27.30 27.30 0.1K
11:48 27.28 27.28 27.28 27.28 1.2K
11:54 27.27 27.27 27.27 27.27 0.2K
11:57 27.30 27.30 27.30 27.30 9.2K
12:01 27.33 27.33 27.33 27.33 0.6K
12:03 27.29 27.29 27.29 27.29 0.2K
12:04 27.32 27.32 27.32 27.32 0.3K
12:08 27.27 27.27 27.27 27.27 0.2K
12:09 27.29 27.29 27.29 27.29 0.3K
12:12 27.26 27.26 27.26 27.26 0.1K
12:17 27.26 27.26 27.26 27.26 0.1K
12:18 27.27 27.27 27.27 27.27 5.5K
12:19 27.29 27.29 27.29 27.29 0.6K
12:20 27.27 27.29 27.27 27.29 1.1K
12:23 27.26 27.26 27.26 27.26 0.2K
12:25 27.30 27.30 27.26 27.30 2.3K
12:26 27.28 27.30 27.28 27.30 35.9K
12:27 27.28 27.28 27.28 27.28 0.2K
12:28 27.27 27.28 27.27 27.28 1.8K
12:33 27.29 27.29 27.29 27.29 2.1K
12:54 27.28 27.28 27.28 27.28 0.2K
12:55 27.28 27.28 27.28 27.28 0.8K
12:59 27.27 27.27 27.27 27.27 2.5K
13:13 27.21 27.22 27.21 27.21 2.0K
13:14 27.20 27.20 27.20 27.20 1.1K
13:19 27.20 27.23 27.20 27.23 1.8K
13:22 27.20 27.20 27.20 27.20 0.5K
13:30 27.25 27.25 27.25 27.25 0.4K
13:31 27.23 27.23 27.23 27.23 0.1K
13:33 27.22 27.22 27.22 27.22 0.2K
13:34 27.21 27.22 27.21 27.22 14.5K
13:36 27.21 27.23 27.21 27.22 0.4K
13:40 27.22 27.22 27.22 27.22 2.5K
13:43 27.23 27.23 27.22 27.22 0.3K
13:46 27.22 27.22 27.22 27.22 0.1K
13:48 27.20 27.20 27.20 27.20 0.2K
13:50 27.20 27.20 27.18 27.18 1.0K
13:58 27.22 27.22 27.20 27.20 2.5K
14:01 27.19 27.19 27.19 27.19 0.5K
14:02 27.21 27.21 27.21 27.21 0.9K
14:03 27.19 27.19 27.19 27.19 0.1K
14:04 27.19 27.19 27.19 27.19 0.4K
14:05 27.20 27.20 27.20 27.20 0.1K
14:08 27.19 27.19 27.19 27.19 0.4K
14:19 27.21 27.21 27.21 27.21 1.8K
14:20 27.19 27.19 27.19 27.19 0.1K
14:21 27.19 27.19 27.19 27.19 3.5K
14:22 27.21 27.23 27.21 27.23 2.2K
14:23 27.21 27.22 27.20 27.22 3.5K
14:27 27.23 27.23 27.23 27.23 0.6K
14:32 27.19 27.19 27.19 27.19 0.4K
14:38 27.22 27.22 27.22 27.22 0.2K
14:39 27.26 27.26 27.26 27.26 0.2K
14:41 27.24 27.24 27.24 27.24 0.4K
14:42 27.24 27.24 27.24 27.24 0.4K
14:43 27.26 27.26 27.26 27.26 0.9K
14:48 27.25 27.28 27.25 27.28 1.3K
14:49 27.25 27.25 27.25 27.25 0.6K
14:50 27.25 27.25 27.25 27.25 0.2K
14:51 27.27 27.27 27.27 27.27 0.2K
14:52 27.27 27.27 27.27 27.27 1.0K
14:53 27.25 27.28 27.22 27.25 11.5K
14:54 27.23 27.23 27.23 27.23 0.8K
15:00 27.22 27.22 27.22 27.22 0.2K
15:07 27.23 27.23 27.23 27.23 0.1K
15:08 27.25 27.25 27.25 27.25 0.8K
15:10 27.26 27.26 27.26 27.26 1.4K
15:13 27.22 27.22 27.22 27.22 0.3K
15:14 27.27 27.27 27.23 27.23 0.8K
15:15 27.25 27.25 27.25 27.25 0.4K
15:24 27.24 27.24 27.24 27.24 0.1K
15:26 27.24 27.24 27.24 27.24 0.2K
15:27 27.26 27.26 27.26 27.26 0.2K
15:31 27.26 27.26 27.26 27.26 0.3K
15:35 27.23 27.23 27.23 27.23 0.2K
15:36 27.26 27.26 27.26 27.26 1.3K
15:41 27.22 27.22 27.22 27.22 14.1K
15:42 27.19 27.19 27.19 27.19 0.1K
15:44 27.24 27.27 27.24 27.27 0.5K
15:46 27.20 27.20 27.20 27.20 0.2K
15:47 27.24 27.28 27.24 27.28 1.1K
15:48 27.25 27.25 27.25 27.24 0.2K
15:50 27.19 27.26 27.19 27.22 0.8K
15:51 27.24 27.24 27.24 27.24 0.2K
15:52 27.22 27.24 27.22 27.24 0.9K
15:54 27.23 27.27 27.23 27.27 1.5K
15:56 27.24 27.24 27.24 27.24 0.1K
15:57 27.25 27.26 27.24 27.26 3.7K
15:59 27.25 27.25 27.22 27.25 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available