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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 27.71 27.94 27.70 27.89 0.5M
2024-12-30 27.76 27.93 27.73 27.77 0.5M
2024-12-27 27.69 27.69 27.37 27.48 0.7M
2024-12-26 27.64 27.76 27.54 27.70 0.3M
2024-12-24 27.82 27.89 27.70 27.76 0.3M
2024-12-23 27.98 27.99 27.77 27.81 0.7M
2024-12-20 28.61 28.77 28.51 28.70 0.2M
2024-12-19 29.17 29.17 28.55 28.56 0.4M
2024-12-18 28.64 29.07 28.57 28.97 0.4M
2024-12-17 28.45 28.55 28.32 28.53 0.3M
2024-12-16 28.52 28.62 28.36 28.39 0.4M
2024-12-13 28.07 28.33 28.06 28.28 0.3M
2024-12-12 27.92 28.03 27.87 27.96 0.1M
2024-12-11 27.50 27.85 27.40 27.84 0.1M
2024-12-10 27.73 27.83 27.63 27.79 0.4M
2024-12-09 27.47 27.57 27.22 27.46 0.5M
2024-12-06 27.10 27.25 27.07 27.17 0.2M
2024-12-05 27.55 27.64 27.24 27.27 0.3M
2024-12-04 27.50 27.61 27.17 27.22 0.2M
2024-12-03 27.17 27.40 27.11 27.24 0.2M
2024-12-02 27.81 27.91 27.42 27.54 0.5M
2024-11-29 27.82 27.95 27.75 27.80 0.0M
2024-11-27 27.68 27.93 27.68 27.88 0.2M
2024-11-26 27.76 28.13 27.73 28.02 0.2M
2024-11-25 27.80 28.10 27.67 27.67 0.4M
2024-11-22 27.91 28.16 27.85 28.02 0.2M
2024-11-21 27.48 27.78 27.42 27.77 0.1M
2024-11-20 27.29 27.47 27.20 27.46 0.1M
2024-11-19 26.78 27.15 26.70 27.10 0.1M
2024-11-18 26.79 26.94 26.79 26.88 0.1M
2024-11-15 27.08 27.15 26.79 26.94 0.2M
2024-11-14 26.71 27.05 26.68 27.02 0.1M
2024-11-13 26.62 26.83 26.56 26.72 0.3M
2024-11-12 26.56 26.80 26.47 26.67 0.2M
2024-11-11 26.23 26.35 26.10 26.30 0.1M
2024-11-08 26.59 26.59 26.20 26.39 0.3M
2024-11-07 26.60 26.81 26.58 26.64 0.1M
2024-11-06 26.68 26.74 26.55 26.59 0.1M
2024-11-05 26.70 26.87 26.69 26.78 0.2M
2024-11-04 26.72 26.78 26.58 26.72 0.2M
2024-11-01 26.66 27.06 26.65 26.92 0.3M
2024-10-31 26.99 27.02 26.72 26.75 0.2M
2024-10-30 27.04 27.18 26.96 27.18 0.1M
2024-10-29 27.34 27.45 27.22 27.25 0.1M
2024-10-28 26.72 27.10 26.72 27.02 0.1M
2024-10-25 26.14 26.45 26.14 26.38 0.1M
2024-10-24 26.31 26.37 26.13 26.22 0.3M
2024-10-23 26.69 26.69 26.36 26.41 0.1M
2024-10-22 26.70 26.70 26.48 26.55 0.2M
2024-10-21 26.89 26.89 26.72 26.75 0.2M
2024-10-18 26.61 26.91 26.56 26.82 0.1M
2024-10-17 26.64 26.81 26.61 26.62 0.1M
2024-10-16 26.64 26.68 26.45 26.60 0.1M
2024-10-15 26.48 26.62 26.37 26.58 0.2M
2024-10-14 26.59 26.78 26.50 26.62 0.1M
2024-10-11 26.46 26.56 26.42 26.55 0.1M
2024-10-10 26.04 26.36 25.99 26.31 0.1M
2024-10-09 25.87 25.94 25.76 25.94 0.1M
2024-10-08 25.96 25.96 25.71 25.87 0.2M
2024-10-07 26.24 26.24 25.98 26.00 0.1M
2024-10-04 26.13 26.25 26.10 26.19 0.1M
2024-10-03 25.98 26.10 25.87 26.08 0.1M
2024-10-02 25.77 26.13 25.76 26.10 0.2M
2024-10-01 25.99 25.99 25.69 25.80 0.2M
2024-09-30 26.01 26.01 25.83 26.00 0.1M
2024-09-27 26.13 26.20 26.07 26.13 0.1M
2024-09-26 26.21 26.31 26.09 26.20 0.1M
2024-09-25 25.84 26.03 25.84 25.94 0.1M
2024-09-24 26.11 26.23 26.06 26.08 0.1M
2024-09-23 25.98 26.14 25.93 26.09 0.1M
2024-09-20 25.84 25.90 25.77 25.88 0.1M
2024-09-19 25.83 25.93 25.78 25.81 0.1M
2024-09-18 25.98 26.00 25.85 25.88 0.1M
2024-09-17 26.10 26.10 25.85 25.97 0.1M
2024-09-16 26.12 26.17 25.97 26.09 0.1M
2024-09-13 26.30 26.44 26.16 26.29 0.2M
2024-09-12 26.45 26.47 26.23 26.31 0.1M
2024-09-11 26.41 26.60 26.38 26.49 0.1M
2024-09-10 26.24 26.50 26.13 26.41 0.1M
2024-09-09 26.38 26.41 26.27 26.31 0.2M
2024-09-06 26.33 26.50 26.28 26.34 0.1M
2024-09-05 26.25 26.33 26.18 26.30 0.1M
2024-09-04 26.32 26.32 26.19 26.26 0.1M
2024-09-03 26.36 26.42 26.26 26.33 0.2M
2024-08-30 26.22 26.24 26.03 26.05 0.1M
2024-08-29 26.09 26.20 26.09 26.17 0.1M
2024-08-28 26.22 26.26 26.13 26.15 0.3M
2024-08-27 26.29 26.29 26.05 26.15 0.2M
2024-08-26 26.25 26.27 26.04 26.26 0.2M
2024-08-23 26.44 26.44 26.25 26.26 0.1M
2024-08-22 26.39 26.49 26.32 26.46 0.1M
2024-08-21 26.47 26.50 26.35 26.44 0.1M
2024-08-20 26.57 26.57 26.42 26.50 0.1M
2024-08-19 26.59 26.59 26.36 26.42 0.1M
2024-08-16 26.54 26.64 26.46 26.53 0.1M
2024-08-15 26.15 26.31 26.08 26.20 0.1M
2024-08-14 26.24 26.25 26.12 26.19 0.1M
2024-08-13 26.10 26.33 26.10 26.26 0.1M
2024-08-12 25.94 26.10 25.90 25.97 0.1M
2024-08-09 26.03 26.08 25.96 26.02 0.1M
2024-08-08 25.99 26.04 25.85 26.03 0.1M
2024-08-07 26.17 26.21 26.01 26.06 0.1M
2024-08-06 26.22 26.27 26.02 26.17 0.2M
2024-08-05 25.97 26.08 25.90 26.00 0.2M
2024-08-02 25.82 25.89 25.71 25.73 0.2M
2024-08-01 25.71 25.96 25.66 25.89 0.1M
2024-07-31 26.11 26.21 25.75 25.80 0.1M
2024-07-30 26.53 26.58 26.35 26.40 0.1M
2024-07-29 26.16 26.46 26.16 26.28 0.2M
2024-07-26 25.91 26.28 25.91 26.21 0.1M
2024-07-25 25.89 25.91 25.75 25.81 0.1M
2024-07-24 25.86 25.96 25.67 25.93 0.1M
2024-07-23 26.00 26.08 25.85 25.95 0.1M
2024-07-22 26.13 26.20 26.02 26.02 0.1M
2024-07-19 26.19 26.32 26.06 26.30 0.1M
2024-07-18 26.16 26.26 26.05 26.25 0.1M
2024-07-17 26.09 26.26 26.00 26.11 0.1M
2024-07-16 26.31 26.32 26.09 26.14 0.1M
2024-07-15 26.14 26.40 26.08 26.33 0.2M
2024-07-12 26.16 26.17 26.01 26.01 0.3M
2024-07-11 26.20 26.27 26.03 26.26 1.7M
2024-07-10 26.52 26.71 26.52 26.56 0.1M
2024-07-09 26.63 26.70 26.48 26.54 0.2M
2024-07-08 26.64 26.73 26.54 26.55 0.1M
2024-07-05 26.82 26.85 26.54 26.54 0.1M
2024-07-03 27.08 27.12 26.88 26.90 0.1M
2024-07-02 26.84 27.07 26.84 27.07 0.1M
2024-07-01 27.03 27.13 26.92 27.00 0.1M
2024-06-28 26.77 27.06 26.72 26.92 0.2M
2024-06-27 26.90 26.95 26.79 26.87 0.1M
2024-06-26 26.81 27.04 26.77 26.97 0.1M
2024-06-25 26.77 26.83 26.71 26.71 0.0M
2024-06-24 26.70 26.86 26.66 26.83 0.1M
2024-06-21 26.56 26.69 26.49 26.62 0.1M
2024-06-20 26.64 26.64 26.48 26.50 0.0M
2024-06-18 26.48 26.55 26.38 26.48 0.1M
2024-06-17 26.62 26.62 26.50 26.53 0.1M
2024-06-14 26.37 26.41 26.30 26.40 0.1M
2024-06-13 26.53 26.53 26.32 26.41 0.1M
2024-06-12 26.60 26.69 26.50 26.65 0.2M
2024-06-11 26.95 26.95 26.83 26.87 0.0M
2024-06-10 26.97 27.06 26.95 27.05 0.2M
2024-06-07 26.79 26.97 26.79 26.92 0.1M
2024-06-06 26.72 26.74 26.62 26.62 0.1M
2024-06-05 26.85 26.94 26.72 26.78 0.2M
2024-06-04 27.04 27.12 26.82 26.87 0.2M
2024-06-03 27.48 27.48 27.03 27.26 0.2M
2024-05-31 27.53 27.54 27.15 27.30 0.2M
2024-05-30 27.67 27.68 27.51 27.60 0.1M
2024-05-29 27.91 28.00 27.86 27.91 0.0M
2024-05-28 27.65 28.04 27.65 27.99 0.0M
2024-05-24 27.72 27.80 27.60 27.60 0.1M
2024-05-23 28.12 28.33 27.77 27.85 0.1M
2024-05-22 28.18 28.18 27.90 28.07 0.0M
2024-05-21 28.10 28.16 28.03 28.15 0.1M
2024-05-20 28.02 28.25 28.00 28.23 0.1M
2024-05-17 27.75 27.93 27.73 27.90 0.0M
2024-05-16 27.48 27.58 27.38 27.55 0.1M
2024-05-15 27.50 27.64 27.35 27.39 0.1M
2024-05-14 27.60 27.74 27.60 27.69 0.0M
2024-05-13 27.50 27.75 27.46 27.72 0.1M
2024-05-10 27.19 27.46 27.19 27.44 0.1M
2024-05-09 27.10 27.11 26.93 27.01 0.2M
2024-05-08 27.27 27.27 26.90 27.04 0.1M
2024-05-07 27.02 27.08 26.94 27.08 0.1M
2024-05-06 27.25 27.25 27.06 27.20 0.1M
2024-05-03 27.20 27.30 27.14 27.22 0.0M
2024-05-02 27.30 27.48 27.28 27.29 0.0M
2024-05-01 27.36 27.55 27.27 27.27 0.1M
2024-04-30 27.58 27.58 27.37 27.39 0.1M
2024-04-29 27.57 27.57 27.32 27.49 0.2M
2024-04-26 27.58 27.68 27.49 27.66 0.1M
2024-04-25 27.51 27.67 27.35 27.58 0.0M
2024-04-24 27.15 27.28 27.14 27.14 0.0M
2024-04-23 27.17 27.26 27.16 27.23 0.1M
2024-04-22 27.11 27.28 27.11 27.26 0.1M
2024-04-19 27.18 27.26 27.14 27.17 0.0M
2024-04-18 26.92 27.16 26.92 27.06 0.1M
2024-04-17 26.90 27.10 26.83 26.95 0.1M
2024-04-16 26.83 27.04 26.80 27.03 0.2M
2024-04-15 26.75 26.93 26.73 26.93 0.1M
2024-04-12 26.69 26.80 26.46 26.55 0.1M
2024-04-11 26.42 26.73 26.19 26.65 0.1M
2024-04-10 26.10 26.45 26.07 26.43 0.1M
2024-04-09 25.75 25.75 25.46 25.61 0.0M
2024-04-08 25.75 25.86 25.59 25.86 0.0M
2024-04-05 25.52 25.67 25.37 25.67 0.1M
2024-04-04 25.35 25.55 25.27 25.27 0.1M
2024-04-03 25.49 25.57 25.31 25.37 0.1M
2024-04-02 25.50 25.51 25.30 25.37 0.1M
2024-04-01 25.00 25.39 25.00 25.34 0.1M
2024-03-28 25.05 25.07 24.87 24.95 0.0M
2024-03-27 25.06 25.06 24.82 24.93 0.0M
2024-03-26 25.08 25.12 24.86 24.94 0.0M
2024-03-25 24.73 25.00 24.73 24.98 0.0M
2024-03-22 25.00 25.07 24.81 24.86 0.0M
2024-03-21 25.21 25.33 25.20 25.21 0.1M
2024-03-20 25.37 25.41 25.21 25.33 0.1M
2024-03-19 25.55 25.55 25.38 25.41 0.0M
2024-03-18 25.72 25.83 25.68 25.79 0.1M
2024-03-15 25.50 25.73 25.49 25.73 0.0M
2024-03-14 25.25 25.42 25.25 25.36 0.0M
2024-03-13 25.01 25.24 25.01 25.22 0.0M
2024-03-12 24.62 24.79 24.52 24.75 0.0M
2024-03-11 24.50 24.63 24.50 24.59 0.0M
2024-03-08 24.54 24.95 24.40 24.47 0.0M
2024-03-07 24.68 24.81 24.65 24.75 0.1M
2024-03-06 24.48 24.67 24.47 24.58 0.1M
2024-03-05 24.62 24.69 24.54 24.60 0.1M
2024-03-04 24.80 24.88 24.76 24.83 0.1M
2024-03-01 25.19 25.24 24.70 24.83 0.0M
2024-02-29 25.24 25.24 25.05 25.19 0.0M
2024-02-28 25.42 25.42 25.24 25.26 0.0M
2024-02-27 25.33 25.44 25.21 25.41 0.0M
2024-02-26 25.47 25.47 25.31 25.34 0.0M
2024-02-23 25.33 25.40 25.21 25.36 0.0M
2024-02-22 25.21 25.44 25.15 25.33 0.0M
2024-02-21 24.79 25.25 24.79 25.09 0.0M
2024-02-20 25.14 25.14 24.93 24.99 0.0M
2024-02-16 25.30 25.40 25.22 25.33 0.0M
2024-02-15 25.04 25.22 24.91 25.12 0.0M
2024-02-14 25.20 25.20 25.00 25.10 0.0M
2024-02-13 24.90 25.08 24.85 25.04 0.0M
2024-02-12 24.58 24.68 24.53 24.68 0.0M
2024-02-09 24.41 24.60 24.37 24.52 0.1M
2024-02-08 24.39 24.49 24.31 24.40 0.1M
2024-02-07 24.47 24.47 24.22 24.25 0.1M
2024-02-06 24.39 24.40 24.24 24.36 0.1M
2024-02-05 24.35 24.50 24.33 24.38 0.1M
2024-02-02 23.94 24.32 23.36 24.18 0.2M
2024-02-01 23.59 23.73 23.45 23.60 0.0M
2024-01-31 23.86 23.90 23.56 23.77 0.0M
2024-01-30 23.97 24.16 23.91 24.08 0.0M
2024-01-29 23.94 24.10 23.94 23.97 0.1M
2024-01-26 24.00 24.10 23.97 23.99 0.2M
2024-01-25 23.86 24.00 23.85 23.86 0.0M
2024-01-24 23.86 24.13 23.85 23.91 0.0M
2024-01-23 24.08 24.11 23.94 24.01 0.0M
2024-01-22 24.24 24.33 23.96 24.14 0.0M
2024-01-19 24.09 24.30 23.62 24.24 0.0M
2024-01-18 24.29 24.35 24.11 24.15 0.0M
2024-01-17 24.38 24.38 24.15 24.27 0.0M
2024-01-16 23.53 23.98 23.53 23.84 0.0M
2024-01-12 23.33 23.66 23.20 23.53 0.0M
2024-01-11 23.90 23.95 23.68 23.76 0.0M
2024-01-10 23.88 24.03 23.88 24.01 0.0M
2024-01-09 23.86 24.04 23.86 23.91 0.0M
2024-01-08 24.09 24.18 23.95 24.01 0.1M
2024-01-05 24.12 24.12 23.73 23.92 0.1M
2024-01-04 23.72 24.05 23.72 24.01 0.1M
2024-01-03 23.90 23.90 23.66 23.80 0.1M
2024-01-02 23.74 23.97 23.70 23.91 0.1M