Simplify Managed Futures Strategy ETF (CTA)

CTA
🏛️ Vereinigte Staaten →
28.17
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 29.63 29.63 29.63 29.63 4.9K
09:31 29.63 29.65 29.62 29.65 19.8K
09:32 29.64 29.64 29.63 29.63 2.3K
09:33 29.65 29.65 29.65 29.65 0.4K
09:34 29.66 29.66 29.66 29.66 3.2K
09:35 29.66 29.66 29.66 29.66 2.7K
09:36 29.69 29.69 29.69 29.69 1.1K
09:37 29.68 29.68 29.67 29.67 0.4K
09:38 29.71 29.71 29.66 29.70 2.4K
09:39 29.68 29.68 29.66 29.66 0.9K
09:40 29.69 29.69 29.69 29.69 0.2K
09:41 29.69 29.70 29.67 29.68 1.4K
09:42 29.68 29.69 29.68 29.69 3.8K
09:43 29.69 29.69 29.69 29.69 0.4K
09:45 29.66 29.66 29.65 29.65 1.2K
09:46 29.65 29.66 29.65 29.66 0.9K
09:47 29.65 29.65 29.65 29.65 0.3K
09:48 29.65 29.65 29.65 29.65 0.8K
09:49 29.64 29.64 29.64 29.64 0.5K
09:50 29.64 29.64 29.64 29.64 0.2K
09:51 29.63 29.63 29.62 29.62 1.3K
09:54 29.65 29.65 29.65 29.65 1.0K
09:56 29.63 29.63 29.63 29.63 3.0K
09:57 29.63 29.64 29.63 29.64 1.0K
09:58 29.64 29.65 29.64 29.64 3.0K
09:59 29.64 29.64 29.64 29.64 0.8K
10:00 29.64 29.65 29.64 29.65 15.9K
10:01 29.66 29.66 29.66 29.66 2.0K
10:02 29.68 29.68 29.66 29.66 0.6K
10:03 29.64 29.64 29.64 29.64 0.6K
10:04 29.67 29.67 29.65 29.65 4.2K
10:06 29.68 29.68 29.68 29.68 0.3K
10:07 29.68 29.68 29.68 29.68 0.2K
10:10 29.69 29.69 29.69 29.69 2.3K
10:11 29.68 29.68 29.68 29.68 0.2K
10:12 29.65 29.65 29.65 29.65 0.2K
10:14 29.68 29.68 29.68 29.68 0.2K
10:15 29.68 29.70 29.68 29.69 1.2K
10:17 29.69 29.70 29.69 29.70 0.9K
10:18 29.67 29.70 29.67 29.70 11.0K
10:19 29.68 29.71 29.68 29.71 1.6K
10:20 29.71 29.71 29.71 29.71 0.5K
10:21 29.70 29.70 29.70 29.70 0.1K
10:22 29.70 29.70 29.70 29.70 1.6K
10:23 29.62 29.65 29.62 29.65 5.2K
10:25 29.61 29.61 29.61 29.61 1.3K
10:26 29.66 29.66 29.66 29.66 0.5K
10:28 29.66 29.66 29.66 29.66 2.0K
10:29 29.68 29.68 29.67 29.67 0.4K
10:31 29.69 29.69 29.67 29.68 1.1K
10:32 29.68 29.68 29.68 29.68 0.2K
10:34 29.68 29.68 29.66 29.67 7.4K
10:35 29.67 29.67 29.67 29.67 5.0K
10:37 29.67 29.67 29.67 29.67 0.4K
10:38 29.67 29.68 29.67 29.68 2.1K
10:39 29.67 29.67 29.67 29.67 0.8K
10:40 29.67 29.67 29.67 29.67 0.8K
10:41 29.68 29.68 29.68 29.68 0.1K
10:42 29.70 29.70 29.69 29.69 2.9K
10:43 29.68 29.68 29.68 29.68 0.1K
10:44 29.69 29.69 29.67 29.67 0.8K
10:46 29.69 29.69 29.69 29.69 0.4K
10:47 29.69 29.69 29.69 29.69 0.1K
10:49 29.71 29.71 29.71 29.71 0.3K
10:50 29.69 29.71 29.69 29.69 1.0K
10:51 29.69 29.69 29.69 29.69 0.7K
10:52 29.68 29.68 29.68 29.68 1.0K
10:53 29.69 29.69 29.69 29.69 0.2K
10:55 29.69 29.69 29.69 29.69 0.4K
10:56 29.68 29.69 29.68 29.69 0.2K
10:57 29.69 29.69 29.69 29.69 1.0K
10:59 29.69 29.69 29.68 29.68 4.1K
11:00 29.69 29.70 29.69 29.69 4.1K
11:02 29.69 29.69 29.69 29.69 0.5K
11:03 29.69 29.70 29.69 29.70 3.2K
11:05 29.69 29.69 29.69 29.69 0.3K
11:07 29.70 29.70 29.70 29.70 5.3K
11:08 29.71 29.71 29.71 29.71 0.2K
11:09 29.70 29.70 29.70 29.70 0.2K
11:10 29.70 29.70 29.70 29.70 1.1K
11:11 29.71 29.71 29.71 29.71 0.3K
11:12 29.71 29.71 29.71 29.71 0.6K
11:13 29.71 29.71 29.71 29.71 1.7K
11:17 29.69 29.69 29.69 29.69 0.9K
11:18 29.69 29.69 29.69 29.69 1.0K
11:19 29.67 29.69 29.67 29.69 1.3K
11:20 29.69 29.69 29.69 29.69 0.2K
11:21 29.69 29.69 29.69 29.69 0.5K
11:22 29.69 29.69 29.69 29.69 1.2K
11:24 29.70 29.70 29.70 29.70 2.1K
11:25 29.68 29.68 29.67 29.67 1.0K
11:26 29.68 29.68 29.68 29.68 0.4K
11:27 29.70 29.70 29.68 29.68 1.6K
11:28 29.68 29.68 29.68 29.68 0.2K
11:29 29.68 29.69 29.68 29.69 1.6K
11:32 29.67 29.67 29.67 29.67 0.8K
11:33 29.67 29.67 29.67 29.67 0.2K
11:34 29.68 29.68 29.68 29.68 2.6K
11:36 29.68 29.68 29.68 29.68 0.2K
11:39 29.68 29.68 29.68 29.68 3.3K
11:40 29.68 29.68 29.67 29.67 0.5K
11:48 29.66 29.66 29.66 29.66 0.9K
11:49 29.67 29.67 29.67 29.67 0.5K
11:50 29.66 29.66 29.66 29.66 0.8K
11:51 29.68 29.68 29.68 29.68 0.2K
11:53 29.64 29.64 29.64 29.64 0.6K
11:57 29.64 29.65 29.64 29.64 6.0K
11:58 29.64 29.64 29.64 29.64 2.5K
11:59 29.64 29.64 29.64 29.64 2.1K
12:00 29.64 29.64 29.64 29.64 0.9K
12:01 29.64 29.64 29.64 29.64 5.5K
12:02 29.66 29.66 29.66 29.66 1.7K
12:03 29.65 29.65 29.62 29.62 6.7K
12:05 29.64 29.64 29.64 29.64 0.2K
12:07 29.64 29.64 29.64 29.64 0.2K
12:09 29.63 29.63 29.63 29.63 0.1K
12:10 29.64 29.64 29.64 29.64 0.3K
12:11 29.64 29.64 29.62 29.62 15.4K
12:12 29.62 29.65 29.62 29.65 0.6K
12:14 29.62 29.64 29.62 29.64 3.0K
12:15 29.64 29.66 29.64 29.66 0.8K
12:17 29.65 29.65 29.65 29.65 0.7K
12:18 29.64 29.64 29.64 29.64 2.0K
12:19 29.63 29.64 29.62 29.64 1.8K
12:26 29.68 29.68 29.67 29.67 0.7K
12:30 29.68 29.68 29.68 29.68 1.2K
12:31 29.68 29.68 29.68 29.68 1.2K
12:32 29.68 29.68 29.68 29.68 0.1K
12:33 29.67 29.67 29.67 29.67 0.4K
12:34 29.69 29.69 29.69 29.69 0.1K
12:35 29.69 29.70 29.69 29.70 2.8K
12:38 29.71 29.73 29.71 29.73 1.4K
12:39 29.72 29.72 29.72 29.72 0.5K
12:44 29.72 29.72 29.72 29.72 0.3K
12:48 29.71 29.71 29.71 29.71 0.3K
12:50 29.70 29.70 29.70 29.70 0.4K
12:51 29.72 29.72 29.72 29.72 1.8K
12:52 29.71 29.71 29.71 29.71 0.9K
12:53 29.71 29.71 29.70 29.71 2.4K
12:58 29.71 29.71 29.71 29.71 0.4K
12:59 29.70 29.72 29.70 29.72 1.1K
13:00 29.71 29.71 29.71 29.71 0.5K
13:01 29.71 29.71 29.71 29.71 1.4K
13:04 29.72 29.72 29.72 29.72 1.8K
13:09 29.71 29.71 29.69 29.69 1.3K
13:11 29.69 29.69 29.69 29.69 3.3K
13:12 29.70 29.70 29.70 29.70 1.0K
13:26 29.74 29.74 29.74 29.74 0.9K
13:29 29.68 29.68 29.68 29.68 0.2K
13:32 29.71 29.71 29.71 29.71 0.4K
13:35 29.70 29.70 29.70 29.70 0.7K
13:37 29.71 29.71 29.71 29.71 0.2K
13:41 29.73 29.73 29.73 29.73 0.6K
13:48 29.73 29.73 29.73 29.73 0.3K
13:50 29.73 29.73 29.73 29.73 0.2K
13:52 29.73 29.73 29.73 29.73 1.0K
13:56 29.74 29.75 29.74 29.75 1.5K
13:57 29.75 29.75 29.74 29.74 0.4K
13:58 29.75 29.75 29.75 29.75 5.3K
13:59 29.75 29.75 29.75 29.75 1.9K
14:01 29.74 29.74 29.74 29.74 8.7K
14:06 29.75 29.75 29.75 29.75 0.1K
14:08 29.75 29.75 29.75 29.75 0.3K
14:09 29.75 29.76 29.75 29.76 70.6K
14:16 29.75 29.75 29.74 29.74 1.1K
14:18 29.74 29.74 29.74 29.74 2.2K
14:21 29.76 29.76 29.76 29.76 2.8K
14:23 29.77 29.77 29.77 29.77 0.1K
14:24 29.78 29.78 29.78 29.78 0.1K
14:26 29.77 29.77 29.76 29.76 1.4K
14:27 29.77 29.77 29.77 29.77 1.9K
14:28 29.77 29.77 29.77 29.77 1.6K
14:34 29.75 29.75 29.75 29.75 0.8K
14:36 29.76 29.76 29.76 29.76 0.4K
14:37 29.76 29.76 29.76 29.76 0.2K
14:38 29.76 29.76 29.73 29.73 1.4K
14:39 29.75 29.77 29.75 29.77 1.0K
14:40 29.75 29.75 29.75 29.75 0.1K
14:41 29.75 29.75 29.75 29.75 0.1K
14:43 29.74 29.74 29.74 29.74 0.6K
14:44 29.75 29.75 29.75 29.75 2.5K
14:45 29.75 29.75 29.75 29.75 1.2K
14:46 29.75 29.75 29.75 29.75 0.2K
14:48 29.75 29.75 29.75 29.75 0.1K
14:49 29.75 29.75 29.75 29.75 0.1K
14:50 29.75 29.75 29.75 29.75 1.4K
14:51 29.75 29.75 29.75 29.75 0.2K
14:52 29.76 29.76 29.76 29.76 0.1K
14:53 29.76 29.76 29.75 29.75 0.8K
14:54 29.75 29.75 29.75 29.75 0.4K
14:55 29.76 29.76 29.76 29.76 0.5K
14:56 29.75 29.75 29.75 29.75 2.1K
14:57 29.74 29.74 29.74 29.74 1.6K
14:58 29.73 29.73 29.73 29.73 1.7K
14:59 29.74 29.74 29.74 29.74 0.2K
15:00 29.74 29.74 29.74 29.74 0.3K
15:01 29.74 29.74 29.74 29.74 0.4K
15:03 29.73 29.73 29.73 29.73 3.1K
15:04 29.74 29.74 29.73 29.73 7.5K
15:06 29.73 29.73 29.73 29.73 0.8K
15:08 29.74 29.74 29.74 29.74 0.2K
15:09 29.74 29.74 29.74 29.74 0.7K
15:11 29.74 29.74 29.74 29.74 0.3K
15:12 29.73 29.73 29.73 29.73 0.4K
15:13 29.73 29.73 29.73 29.73 0.1K
15:14 29.74 29.74 29.74 29.74 0.6K
15:15 29.75 29.75 29.74 29.74 0.9K
15:16 29.74 29.74 29.74 29.74 0.1K
15:17 29.73 29.73 29.73 29.73 0.8K
15:18 29.74 29.74 29.73 29.73 0.4K
15:19 29.73 29.73 29.73 29.73 1.5K
15:20 29.74 29.75 29.74 29.75 1.4K
15:21 29.74 29.74 29.74 29.74 0.4K
15:23 29.74 29.74 29.74 29.74 0.7K
15:24 29.74 29.74 29.71 29.71 20.3K
15:25 29.74 29.74 29.74 29.74 0.3K
15:26 29.74 29.74 29.74 29.74 0.5K
15:28 29.76 29.76 29.74 29.74 1.9K
15:29 29.72 29.73 29.72 29.73 0.7K
15:30 29.73 29.75 29.73 29.75 5.7K
15:31 29.75 29.75 29.75 29.75 2.4K
15:34 29.73 29.74 29.73 29.74 0.3K
15:35 29.74 29.74 29.74 29.74 1.1K
15:37 29.74 29.74 29.72 29.72 42.1K
15:38 29.72 29.72 29.71 29.71 11.5K
15:39 29.73 29.74 29.73 29.74 0.6K
15:40 29.74 29.75 29.74 29.74 2.0K
15:41 29.75 29.75 29.73 29.73 1.7K
15:42 29.74 29.74 29.73 29.73 1.3K
15:43 29.74 29.74 29.74 29.74 0.2K
15:44 29.75 29.75 29.74 29.74 1.8K
15:45 29.74 29.74 29.74 29.74 0.7K
15:46 29.74 29.74 29.74 29.74 0.3K
15:49 29.67 29.75 29.67 29.75 0.2K
15:50 29.75 29.77 29.72 29.71 2.3K
15:51 29.72 29.72 29.72 29.72 0.2K
15:52 29.75 29.76 29.73 29.73 3.2K
15:53 29.73 29.73 29.73 29.73 1.2K
15:54 29.74 29.74 29.74 29.74 6.5K
15:55 29.76 29.76 29.76 29.76 3.3K
15:56 29.74 29.74 29.73 29.73 2.0K
15:57 29.73 29.73 29.73 29.73 0.6K
15:58 29.71 29.75 29.71 29.75 0.6K
15:59 29.74 29.77 29.72 29.77 5.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar