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 28.09 28.09 28.06 28.06 19.9K
09:34 28.10 28.10 28.10 28.10 1.3K
09:35 28.10 28.12 28.08 28.12 1.5K
09:37 28.11 28.13 28.11 28.12 1.4K
09:38 28.15 28.15 28.15 28.15 2.1K
09:49 28.13 28.13 28.13 28.13 0.2K
09:51 28.13 28.17 28.13 28.17 1.8K
09:53 28.16 28.16 28.16 28.16 0.5K
09:58 28.15 28.15 28.15 28.15 1.7K
10:00 28.14 28.14 28.14 28.14 0.5K
10:01 28.15 28.20 28.14 28.16 0.8K
10:02 28.16 28.16 28.16 28.16 0.2K
10:03 28.16 28.16 28.16 28.16 1.0K
10:06 28.16 28.17 28.16 28.17 0.6K
10:08 28.18 28.18 28.18 28.18 0.6K
10:10 28.18 28.18 28.17 28.17 24.2K
10:11 28.18 28.18 28.14 28.14 1.9K
10:13 28.18 28.18 28.18 28.18 1.5K
10:15 28.14 28.14 28.14 28.14 2.0K
10:17 28.14 28.14 28.14 28.14 0.3K
10:18 28.20 28.20 28.20 28.20 0.7K
10:21 28.18 28.18 28.18 28.18 0.5K
10:24 28.18 28.18 28.17 28.17 0.4K
10:25 28.16 28.19 28.16 28.19 4.5K
10:27 28.16 28.16 28.16 28.16 2.6K
10:29 28.16 28.16 28.16 28.16 0.2K
10:30 28.18 28.19 28.18 28.18 2.0K
10:31 28.19 28.19 28.19 28.19 0.1K
10:34 28.17 28.17 28.17 28.17 0.5K
10:35 28.18 28.18 28.18 28.18 0.3K
10:36 28.17 28.17 28.17 28.17 0.4K
10:37 28.16 28.16 28.16 28.16 0.8K
10:44 28.16 28.16 28.16 28.16 24.2K
10:45 28.18 28.18 28.18 28.18 6.4K
10:52 28.14 28.18 28.14 28.18 3.8K
10:53 28.16 28.16 28.16 28.16 0.5K
10:54 28.18 28.19 28.18 28.19 1.2K
10:57 28.19 28.19 28.19 28.19 0.4K
10:59 28.20 28.20 28.20 28.20 0.1K
11:01 28.18 28.18 28.18 28.18 2.7K
11:04 28.19 28.19 28.19 28.19 1.5K
11:12 28.22 28.22 28.20 28.22 13.0K
11:16 28.18 28.18 28.18 28.18 0.1K
11:17 28.21 28.21 28.21 28.21 1.9K
11:25 28.25 28.25 28.23 28.23 5.5K
11:28 28.23 28.23 28.23 28.23 0.1K
11:29 28.22 28.22 28.22 28.22 0.5K
11:32 28.21 28.21 28.21 28.21 6.6K
11:37 28.22 28.22 28.22 28.22 0.3K
11:39 28.22 28.22 28.22 28.22 0.5K
11:40 28.22 28.22 28.22 28.22 0.2K
11:41 28.21 28.21 28.21 28.21 0.4K
11:43 28.21 28.21 28.21 28.21 1.1K
11:45 28.22 28.22 28.21 28.22 2.1K
11:50 28.22 28.24 28.22 28.24 2.7K
11:53 28.22 28.22 28.22 28.22 3.0K
11:55 28.23 28.23 28.22 28.22 2.5K
11:58 28.22 28.23 28.22 28.22 0.6K
11:59 28.23 28.23 28.23 28.23 0.3K
12:02 28.23 28.23 28.23 28.23 1.2K
12:03 28.22 28.22 28.22 28.22 0.1K
12:05 28.24 28.24 28.24 28.24 0.4K
12:06 28.21 28.24 28.21 28.22 12.2K
12:07 28.22 28.22 28.22 28.22 0.6K
12:08 28.24 28.24 28.24 28.24 0.8K
12:09 28.23 28.23 28.18 28.18 9.0K
12:12 28.23 28.23 28.23 28.23 0.1K
12:13 28.22 28.22 28.22 28.22 7.8K
12:17 28.21 28.21 28.21 28.21 0.2K
12:22 28.21 28.21 28.21 28.21 0.1K
12:23 28.20 28.20 28.20 28.20 0.1K
12:24 28.20 28.20 28.20 28.20 0.5K
12:26 28.21 28.21 28.21 28.21 0.2K
12:30 28.20 28.20 28.20 28.20 0.8K
12:37 28.20 28.20 28.20 28.20 0.1K
12:41 28.21 28.21 28.20 28.20 0.2K
12:43 28.19 28.19 28.19 28.19 3.1K
12:47 28.20 28.20 28.20 28.20 0.3K
12:49 28.20 28.20 28.20 28.20 0.2K
12:52 28.19 28.20 28.19 28.20 1.7K
12:53 28.18 28.18 28.18 28.18 1.5K
12:58 28.20 28.20 28.20 28.20 0.2K
13:05 28.18 28.18 28.18 28.18 0.4K
13:12 28.18 28.18 28.18 28.18 1.3K
13:19 28.16 28.16 28.16 28.16 0.3K
13:20 28.16 28.19 28.16 28.19 2.7K
13:24 28.17 28.17 28.17 28.17 2.0K
13:28 28.17 28.17 28.17 28.17 0.5K
13:31 28.15 28.15 28.15 28.15 0.6K
13:39 28.17 28.17 28.16 28.16 0.3K
13:40 28.16 28.17 28.16 28.17 0.5K
13:41 28.13 28.13 28.13 28.13 52.7K
13:47 28.17 28.17 28.17 28.17 1.0K
14:02 28.18 28.18 28.18 28.18 0.7K
14:05 28.16 28.16 28.16 28.16 0.5K
14:07 28.16 28.16 28.16 28.16 0.4K
14:10 28.16 28.16 28.16 28.16 0.9K
14:11 28.16 28.16 28.16 28.16 0.2K
14:16 28.14 28.14 28.14 28.14 0.2K
14:17 28.15 28.15 28.15 28.15 0.3K
14:18 28.14 28.16 28.14 28.16 1.1K
14:22 28.15 28.16 28.15 28.16 0.7K
14:28 28.16 28.16 28.16 28.16 0.5K
14:29 28.17 28.17 28.17 28.17 0.2K
14:30 28.17 28.17 28.17 28.17 0.8K
14:32 28.16 28.16 28.16 28.16 0.1K
14:33 28.16 28.19 28.15 28.15 4.0K
14:34 28.16 28.16 28.16 28.16 22.0K
14:39 28.19 28.19 28.19 28.19 0.4K
14:43 28.17 28.17 28.16 28.17 2.0K
14:46 28.17 28.17 28.17 28.17 0.8K
14:47 28.17 28.17 28.17 28.17 0.8K
14:48 28.17 28.17 28.17 28.17 0.2K
14:49 28.14 28.14 28.14 28.14 0.4K
14:52 28.19 28.19 28.16 28.16 3.0K
14:56 28.19 28.19 28.19 28.19 0.4K
14:58 28.19 28.19 28.17 28.17 1.6K
15:01 28.17 28.17 28.17 28.17 0.6K
15:02 28.18 28.18 28.18 28.18 1.0K
15:04 28.14 28.14 28.14 28.14 0.2K
15:05 28.18 28.18 28.18 28.18 2.6K
15:08 28.17 28.17 28.17 28.17 0.2K
15:09 28.17 28.17 28.17 28.17 0.8K
15:11 28.16 28.16 28.16 28.16 0.5K
15:13 28.15 28.19 28.15 28.19 9.9K
15:14 28.16 28.16 28.16 28.16 0.5K
15:15 28.16 28.16 28.16 28.16 0.9K
15:16 28.18 28.19 28.18 28.19 6.7K
15:23 28.17 28.17 28.16 28.16 4.4K
15:24 28.19 28.19 28.19 28.19 0.1K
15:25 28.16 28.16 28.16 28.16 3.0K
15:27 28.18 28.18 28.18 28.18 1.4K
15:30 28.17 28.17 28.17 28.17 0.1K
15:31 28.17 28.17 28.17 28.17 0.1K
15:32 28.17 28.17 28.17 28.17 0.3K
15:34 28.17 28.17 28.17 28.17 0.3K
15:36 28.16 28.16 28.16 28.16 0.2K
15:38 28.17 28.17 28.17 28.17 1.2K
15:39 28.17 28.17 28.17 28.17 0.8K
15:40 28.17 28.17 28.17 28.17 0.1K
15:41 28.17 28.17 28.17 28.17 0.1K
15:42 28.17 28.17 28.17 28.17 0.5K
15:45 28.17 28.17 28.17 28.17 2.2K
15:46 28.17 28.17 28.17 28.17 0.1K
15:48 28.15 28.16 28.15 28.16 1.6K
15:49 28.17 28.17 28.16 28.16 1.0K
15:50 28.16 28.18 28.15 28.15 5.8K
15:52 28.15 28.15 28.15 28.15 0.3K
15:53 28.17 28.17 28.15 28.15 1.6K
15:54 28.15 28.15 28.15 28.15 0.3K
15:55 28.16 28.16 28.15 28.15 3.8K
15:56 28.16 28.16 28.16 28.16 1.8K
15:59 28.16 28.17 28.16 28.17 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available