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 27.66 27.66 27.66 27.66 5.4K
09:35 27.68 27.68 27.68 27.68 0.8K
09:37 27.72 27.72 27.72 27.72 0.1K
09:39 27.70 27.70 27.70 27.70 0.3K
09:40 27.68 27.68 27.68 27.68 0.3K
09:42 27.69 27.69 27.69 27.69 0.6K
09:45 27.74 27.74 27.74 27.74 0.7K
09:46 27.65 27.70 27.65 27.70 2.0K
09:48 27.71 27.71 27.71 27.71 0.9K
09:51 27.70 27.70 27.68 27.68 0.3K
09:52 27.73 27.73 27.73 27.73 1.5K
09:54 27.72 27.73 27.72 27.73 1.0K
09:55 27.71 27.71 27.71 27.71 0.1K
09:56 27.73 27.73 27.73 27.73 0.9K
09:58 27.74 27.74 27.74 27.74 0.8K
09:59 27.74 27.75 27.74 27.75 5.6K
10:00 27.74 27.77 27.74 27.74 2.9K
10:01 27.73 27.75 27.73 27.75 1.5K
10:02 27.75 27.75 27.75 27.75 4.8K
10:03 27.75 27.75 27.75 27.75 4.1K
10:10 27.77 27.77 27.77 27.77 0.9K
10:11 27.76 27.77 27.76 27.77 1.1K
10:12 27.77 27.77 27.77 27.77 1.2K
10:13 27.76 27.78 27.76 27.78 1.4K
10:14 27.79 27.79 27.79 27.79 0.8K
10:15 27.78 27.78 27.78 27.78 6.9K
10:19 27.79 27.79 27.79 27.79 0.2K
10:21 27.81 27.81 27.81 27.81 2.0K
10:25 27.79 27.79 27.79 27.79 0.1K
10:31 27.80 27.80 27.80 27.80 0.4K
10:37 27.80 27.80 27.80 27.80 0.1K
10:38 27.80 27.80 27.80 27.80 0.5K
10:39 27.79 27.80 27.79 27.80 0.3K
10:40 27.80 27.80 27.80 27.80 1.6K
10:42 27.81 27.81 27.81 27.81 1.2K
10:45 27.81 27.81 27.81 27.81 4.8K
10:46 27.81 27.81 27.81 27.81 1.1K
10:47 27.81 27.81 27.81 27.81 5.1K
10:51 27.81 27.81 27.81 27.81 2.0K
10:53 27.83 27.83 27.83 27.83 1.7K
11:02 27.84 27.84 27.84 27.84 0.1K
11:03 27.84 27.84 27.84 27.84 0.1K
11:05 27.85 27.85 27.85 27.85 0.1K
11:06 27.84 27.84 27.84 27.84 0.8K
11:07 27.82 27.82 27.82 27.82 1.0K
11:09 27.83 27.83 27.83 27.83 2.1K
11:10 27.84 27.84 27.84 27.84 0.2K
11:11 27.84 27.84 27.84 27.84 1.0K
11:13 27.85 27.85 27.84 27.84 1.3K
11:15 27.85 27.85 27.85 27.85 0.9K
11:22 27.84 27.86 27.82 27.86 1.0K
11:23 27.82 27.82 27.82 27.82 0.7K
11:29 27.88 27.88 27.88 27.88 0.1K
11:31 27.88 27.88 27.88 27.88 0.5K
11:36 27.87 27.88 27.87 27.88 1.5K
11:37 27.87 27.87 27.87 27.87 0.2K
11:39 27.87 27.87 27.87 27.87 0.1K
11:41 27.88 27.89 27.88 27.88 1.6K
11:46 27.88 27.88 27.88 27.88 0.5K
11:50 27.90 27.90 27.90 27.90 1.2K
11:52 27.90 27.90 27.90 27.90 0.1K
11:53 27.90 27.90 27.90 27.90 0.6K
11:54 27.90 27.90 27.90 27.90 1.0K
11:55 27.90 27.90 27.90 27.90 1.1K
12:00 27.90 27.90 27.90 27.90 1.5K
12:11 27.92 27.92 27.92 27.92 1.2K
12:12 27.92 27.92 27.91 27.91 0.4K
12:13 27.92 27.92 27.92 27.92 0.1K
12:14 27.92 27.92 27.92 27.92 0.2K
12:17 27.91 27.91 27.91 27.91 6.4K
12:21 27.90 27.90 27.90 27.90 0.1K
12:22 27.90 27.90 27.90 27.90 0.1K
12:23 27.90 27.90 27.90 27.90 0.1K
12:29 27.90 27.90 27.90 27.90 0.6K
12:33 27.90 27.91 27.90 27.90 5.1K
12:35 27.91 27.91 27.91 27.91 0.3K
12:36 27.93 27.93 27.92 27.92 0.6K
12:42 27.92 27.92 27.92 27.92 0.1K
12:48 27.92 27.92 27.92 27.92 1.1K
12:49 27.92 27.92 27.92 27.92 0.6K
12:51 27.92 27.92 27.92 27.92 0.4K
12:52 27.92 27.92 27.92 27.92 0.9K
12:54 27.92 27.92 27.91 27.91 1.9K
12:56 27.91 27.91 27.91 27.91 0.1K
12:57 27.92 27.92 27.92 27.92 65.2K
13:00 27.92 27.92 27.92 27.92 0.7K
13:02 27.93 27.93 27.93 27.93 1.1K
13:03 27.92 27.94 27.92 27.92 5.1K
13:04 27.93 27.93 27.93 27.93 0.6K
13:05 27.93 27.93 27.93 27.93 0.7K
13:08 27.94 27.94 27.94 27.94 1.2K
13:11 27.94 27.94 27.94 27.94 0.5K
13:12 27.94 27.94 27.94 27.94 0.6K
13:13 27.93 27.93 27.93 27.93 0.9K
13:14 27.93 27.93 27.93 27.93 0.1K
13:15 27.93 27.93 27.92 27.93 2.7K
13:16 27.93 27.93 27.93 27.93 1.3K
13:20 27.93 27.93 27.93 27.93 0.2K
13:22 27.93 27.94 27.93 27.94 0.4K
13:23 27.94 27.94 27.92 27.92 0.9K
13:25 27.95 27.95 27.93 27.93 2.0K
13:26 27.94 27.94 27.94 27.94 0.1K
13:27 27.94 27.94 27.94 27.94 0.2K
13:28 27.95 27.95 27.95 27.95 2.5K
13:30 27.96 27.96 27.96 27.96 0.5K
13:35 27.95 27.95 27.95 27.95 0.3K
13:36 27.94 27.94 27.94 27.94 2.2K
13:37 27.96 27.96 27.96 27.96 0.4K
13:39 27.96 27.96 27.96 27.96 0.7K
13:40 27.96 27.96 27.96 27.96 0.4K
13:41 27.96 27.96 27.96 27.96 0.4K
13:42 27.96 27.96 27.95 27.95 0.5K
13:45 27.96 27.96 27.96 27.96 1.5K
13:53 27.96 27.96 27.96 27.96 1.4K
13:55 27.96 27.96 27.96 27.96 0.1K
13:56 27.97 27.97 27.97 27.97 0.4K
13:59 27.95 27.96 27.95 27.96 1.4K
14:01 27.96 27.96 27.96 27.96 0.4K
14:02 27.95 27.95 27.95 27.95 0.1K
14:03 27.96 27.96 27.96 27.96 0.2K
14:06 27.95 27.96 27.95 27.96 6.7K
14:07 27.93 27.93 27.93 27.93 1.8K
14:08 27.94 27.94 27.94 27.94 0.3K
14:09 27.92 27.92 27.92 27.92 0.5K
14:14 27.92 27.92 27.92 27.92 0.6K
14:15 27.93 27.93 27.93 27.93 1.0K
14:18 27.93 27.93 27.93 27.93 0.5K
14:19 27.96 27.96 27.96 27.96 0.1K
14:21 27.97 27.97 27.97 27.97 0.1K
14:23 27.96 27.96 27.96 27.96 0.6K
14:27 27.98 27.98 27.98 27.98 0.9K
14:29 27.97 27.97 27.96 27.96 2.6K
14:30 27.96 27.96 27.95 27.95 8.9K
14:31 27.95 27.95 27.95 27.95 7.7K
14:33 27.96 27.96 27.96 27.96 0.2K
14:35 27.96 27.96 27.96 27.96 0.2K
14:36 27.95 27.96 27.95 27.96 0.6K
14:37 27.95 27.96 27.95 27.96 0.7K
14:39 27.97 27.97 27.97 27.97 0.3K
14:41 27.96 27.96 27.96 27.96 0.2K
14:43 27.97 27.97 27.97 27.97 0.1K
14:44 27.97 27.97 27.97 27.97 0.7K
14:45 27.97 27.97 27.97 27.97 0.1K
14:46 27.97 27.97 27.97 27.97 1.0K
14:47 27.97 27.98 27.97 27.98 1.9K
14:48 27.96 27.96 27.96 27.96 1.2K
14:49 27.96 27.96 27.96 27.96 3.8K
14:51 27.99 27.99 27.99 27.99 0.2K
14:52 27.98 27.98 27.98 27.98 6.5K
14:53 27.98 27.98 27.98 27.98 0.1K
14:54 27.98 27.98 27.98 27.98 0.3K
14:55 27.97 27.98 27.97 27.98 1.0K
14:57 27.98 27.98 27.98 27.98 0.4K
14:58 27.97 27.97 27.95 27.95 4.4K
15:01 27.95 27.95 27.95 27.95 2.3K
15:02 27.95 27.95 27.95 27.95 0.2K
15:05 27.93 27.95 27.93 27.95 1.6K
15:06 27.93 27.97 27.93 27.97 1.2K
15:11 27.97 27.97 27.97 27.97 0.4K
15:12 27.93 27.93 27.93 27.93 0.2K
15:14 27.98 27.98 27.97 27.97 1.6K
15:15 27.97 27.97 27.97 27.97 0.3K
15:16 27.97 27.97 27.97 27.97 0.6K
15:17 27.96 27.96 27.96 27.96 0.2K
15:19 27.95 27.95 27.95 27.95 1.1K
15:22 27.97 27.97 27.97 27.97 0.2K
15:24 27.97 27.97 27.97 27.97 0.6K
15:26 27.97 27.97 27.97 27.97 4.3K
15:28 27.96 27.97 27.96 27.97 10.2K
15:29 27.97 27.97 27.97 27.97 0.2K
15:31 27.98 27.98 27.98 27.98 5.2K
15:32 27.98 27.99 27.98 27.98 2.7K
15:33 27.97 27.97 27.97 27.97 0.5K
15:37 27.98 27.98 27.98 27.98 4.6K
15:44 27.98 27.98 27.98 27.98 2.9K
15:46 27.98 27.98 27.98 27.98 0.4K
15:47 27.99 27.99 27.99 27.99 0.5K
15:49 28.00 28.00 28.00 28.00 0.3K
15:50 27.99 28.02 27.99 28.01 3.0K
15:53 28.03 28.03 28.01 28.01 6.4K
15:54 28.02 28.02 28.02 28.02 0.5K
15:55 28.02 28.02 28.00 28.00 2.1K
15:56 28.01 28.01 28.01 28.01 0.4K
15:58 28.01 28.01 28.01 28.01 0.6K
15:59 27.98 28.01 27.98 28.00 2.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available