Simplify Managed Futures Strategy ETF (CTA)

CTA
🏛️ États-Unis →
28.17
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 28.02 28.02 28.02 28.02 3.1K
09:35 27.99 28.01 27.99 28.01 30.4K
09:36 28.00 28.00 27.97 27.97 9.0K
09:37 27.96 28.01 27.96 28.01 9.0K
09:38 27.98 27.98 27.96 27.96 5.5K
09:40 28.03 28.03 28.03 28.03 0.2K
09:41 28.03 28.03 28.03 28.03 0.1K
09:42 28.04 28.04 28.04 28.04 0.2K
09:43 28.03 28.03 28.03 28.03 2.6K
09:44 28.03 28.03 28.03 28.03 0.2K
09:49 28.00 28.03 28.00 28.02 0.8K
09:53 28.00 28.00 28.00 28.00 0.6K
09:55 28.00 28.00 28.00 28.00 7.1K
10:01 28.05 28.05 28.05 28.05 0.7K
10:13 28.06 28.06 28.06 28.06 0.4K
10:17 28.07 28.07 28.07 28.07 0.2K
10:19 28.06 28.06 28.06 28.06 1.2K
10:21 28.07 28.07 28.07 28.07 0.2K
10:22 28.05 28.05 28.05 28.05 0.4K
10:24 28.05 28.07 28.05 28.07 7.0K
10:26 28.05 28.05 28.05 28.05 2.6K
10:27 28.07 28.07 28.06 28.06 1.6K
10:29 28.06 28.06 28.06 28.06 0.6K
10:30 28.06 28.06 28.06 28.06 0.3K
10:32 28.06 28.07 28.06 28.07 0.2K
10:33 28.05 28.07 28.05 28.07 0.4K
10:34 28.08 28.08 28.08 28.08 0.3K
10:37 28.07 28.07 28.07 28.07 0.6K
10:41 28.06 28.06 28.06 28.06 0.4K
10:42 28.07 28.07 28.07 28.07 0.2K
10:43 28.07 28.09 28.07 28.09 0.3K
10:45 28.09 28.09 28.09 28.09 0.5K
10:49 28.05 28.07 28.05 28.07 0.2K
10:50 28.06 28.06 28.06 28.06 1.9K
10:51 28.09 28.09 28.09 28.09 3.4K
10:54 28.07 28.07 28.07 28.07 0.6K
10:57 28.10 28.10 28.10 28.10 0.1K
10:59 28.08 28.08 28.08 28.08 1.1K
11:00 28.08 28.08 28.08 28.08 0.5K
11:01 28.08 28.08 28.08 28.08 0.6K
11:11 28.08 28.08 28.08 28.08 0.7K
11:19 28.07 28.08 28.07 28.08 4.6K
11:23 28.09 28.09 28.09 28.09 3.0K
11:25 28.09 28.09 28.09 28.09 0.1K
11:26 28.10 28.10 28.10 28.10 0.6K
11:28 28.10 28.13 28.10 28.10 3.1K
11:30 28.10 28.12 28.10 28.10 5.3K
11:34 28.12 28.12 28.12 28.12 0.5K
11:37 28.12 28.12 28.12 28.12 0.2K
11:38 28.10 28.10 28.10 28.10 0.3K
11:41 28.06 28.07 28.06 28.06 0.3K
11:42 28.09 28.09 28.06 28.06 3.2K
11:43 28.06 28.11 28.06 28.06 1.6K
11:44 28.06 28.06 28.06 28.06 0.1K
11:46 28.11 28.11 28.06 28.09 0.7K
11:47 28.06 28.06 28.06 28.06 0.3K
11:48 28.06 28.06 28.06 28.06 0.5K
11:50 28.07 28.09 28.07 28.09 0.6K
11:51 28.05 28.05 28.05 28.05 0.7K
11:57 28.08 28.08 28.05 28.07 0.8K
11:58 28.05 28.06 28.05 28.06 0.7K
11:59 28.09 28.09 28.09 28.09 0.5K
12:05 28.09 28.09 28.07 28.07 1.7K
12:06 28.08 28.08 28.08 28.08 1.2K
12:17 28.07 28.07 28.07 28.07 0.2K
12:20 28.05 28.05 28.05 28.05 2.0K
12:23 28.09 28.09 28.09 28.09 0.8K
12:32 28.05 28.05 28.05 28.05 0.4K
12:33 28.06 28.06 28.06 28.06 0.4K
12:36 28.09 28.09 28.03 28.03 1.0K
12:44 28.06 28.06 28.06 28.06 0.1K
12:45 28.09 28.09 28.09 28.09 0.3K
12:49 28.06 28.06 28.06 28.06 0.2K
12:50 28.03 28.08 28.03 28.08 21.4K
12:57 28.03 28.03 28.03 28.03 0.5K
13:00 28.09 28.09 28.04 28.04 2.7K
13:03 28.09 28.09 28.09 28.09 0.4K
13:06 28.09 28.09 28.09 28.09 0.6K
13:08 28.04 28.09 28.04 28.09 1.8K
13:11 28.05 28.05 28.05 28.05 0.3K
13:13 28.05 28.05 28.05 28.05 0.1K
13:15 28.09 28.09 28.07 28.07 0.7K
13:23 28.07 28.07 28.05 28.05 1.1K
13:27 28.07 28.07 28.07 28.07 0.3K
13:28 28.07 28.07 28.07 28.07 0.2K
13:30 28.06 28.07 28.06 28.07 0.3K
13:33 28.08 28.08 28.08 28.08 0.5K
13:35 28.05 28.05 28.05 28.05 0.9K
13:39 28.05 28.05 28.05 28.05 0.2K
13:41 28.07 28.07 28.07 28.07 0.5K
13:44 28.07 28.07 28.07 28.07 0.3K
13:47 28.07 28.07 28.06 28.06 1.3K
13:48 28.07 28.07 28.07 28.07 3.6K
13:50 28.07 28.07 28.07 28.07 1.2K
13:52 28.05 28.05 28.05 28.05 1.3K
13:54 28.07 28.07 28.05 28.07 2.5K
13:59 28.07 28.07 28.07 28.07 2.8K
14:05 28.07 28.07 28.07 28.07 0.3K
14:12 28.09 28.09 28.09 28.09 0.4K
14:13 28.07 28.07 28.07 28.07 0.3K
14:20 28.08 28.08 28.08 28.08 0.4K
14:28 28.06 28.06 28.06 28.06 0.9K
14:34 28.07 28.07 28.07 28.07 2.7K
14:35 28.13 28.13 28.13 28.13 3.6K
14:37 28.13 28.13 28.13 28.13 1.3K
14:43 28.11 28.11 28.09 28.09 0.3K
14:49 28.06 28.06 28.06 28.06 0.8K
14:54 28.06 28.06 28.06 28.06 1.8K
14:55 28.09 28.09 28.09 28.09 0.3K
14:56 28.10 28.10 28.10 28.10 0.7K
15:01 28.05 28.08 28.05 28.08 2.7K
15:02 28.08 28.08 28.08 28.08 0.3K
15:04 28.08 28.08 28.08 28.08 0.4K
15:09 28.08 28.08 28.08 28.08 0.7K
15:11 28.07 28.07 28.07 28.07 0.4K
15:12 28.08 28.08 28.08 28.08 0.9K
15:14 28.08 28.08 28.05 28.05 0.9K
15:15 28.07 28.07 28.07 28.07 1.8K
15:16 28.09 28.09 28.08 28.08 0.2K
15:17 28.09 28.09 28.09 28.09 0.4K
15:19 28.06 28.06 28.05 28.05 0.5K
15:21 28.06 28.06 28.06 28.06 0.8K
15:22 28.05 28.05 28.05 28.05 0.8K
15:23 28.05 28.05 28.05 28.05 0.6K
15:24 28.07 28.07 28.07 28.07 0.3K
15:25 28.08 28.08 28.05 28.05 8.0K
15:26 28.10 28.10 28.10 28.10 0.4K
15:29 28.08 28.08 28.08 28.08 1.8K
15:36 28.08 28.08 28.08 28.08 0.3K
15:40 28.09 28.10 28.09 28.10 0.4K
15:41 28.06 28.06 28.06 28.06 0.3K
15:42 28.06 28.06 28.06 28.06 2.4K
15:44 28.10 28.13 28.10 28.13 0.3K
15:45 28.10 28.10 28.10 28.10 0.2K
15:47 28.06 28.06 28.06 28.06 0.8K
15:48 28.09 28.12 28.09 28.09 1.0K
15:49 28.12 28.12 28.12 28.12 1.5K
15:50 28.11 28.11 28.06 28.09 1.7K
15:51 28.06 28.13 28.06 28.10 3.1K
15:52 28.09 28.10 28.09 28.10 2.5K
15:53 28.09 28.09 28.06 28.07 2.9K
15:54 28.06 28.12 28.06 28.10 2.5K
15:55 28.09 28.09 28.09 28.09 4.1K
15:57 28.07 28.07 28.07 28.07 0.6K
15:59 28.07 28.08 28.07 28.07 1.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible