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 28.11 28.13 28.11 28.12 14.9K
09:31 28.12 28.12 28.12 28.12 0.6K
09:34 28.05 28.05 28.05 28.05 0.8K
09:36 28.03 28.03 28.01 28.01 1.9K
09:39 28.07 28.07 28.07 28.07 0.8K
09:41 28.03 28.03 28.03 28.03 1.0K
09:42 28.05 28.05 28.05 28.05 0.8K
09:44 28.07 28.07 28.04 28.06 1.1K
09:45 28.05 28.08 28.05 28.08 17.0K
09:47 28.08 28.08 28.08 28.08 1.8K
09:50 28.08 28.09 28.08 28.09 0.2K
09:51 28.07 28.08 28.07 28.08 0.9K
09:53 28.08 28.08 28.08 28.08 0.1K
09:54 28.08 28.08 28.08 28.08 0.4K
09:55 28.10 28.12 28.10 28.12 0.9K
09:59 28.09 28.09 28.09 28.09 1.4K
10:06 28.12 28.12 28.12 28.12 0.4K
10:07 28.15 28.15 28.15 28.15 0.6K
10:11 28.14 28.17 28.14 28.17 3.5K
10:13 28.14 28.16 28.14 28.16 4.3K
10:14 28.16 28.16 28.16 28.16 2.1K
10:15 28.17 28.18 28.17 28.18 0.8K
10:16 28.17 28.17 28.16 28.16 6.8K
10:22 28.16 28.17 28.16 28.17 0.4K
10:25 28.16 28.16 28.16 28.16 1.3K
10:27 28.16 28.16 28.16 28.16 0.5K
10:28 28.16 28.16 28.16 28.16 0.3K
10:29 28.17 28.17 28.17 28.17 0.2K
10:30 28.16 28.17 28.16 28.17 0.2K
10:31 28.17 28.17 28.17 28.17 0.2K
10:33 28.17 28.17 28.17 28.17 0.1K
10:35 28.12 28.12 28.12 28.12 0.4K
10:36 28.13 28.13 28.09 28.09 2.5K
10:37 28.12 28.12 28.11 28.11 1.4K
10:38 28.13 28.13 28.13 28.13 0.4K
10:40 28.06 28.12 28.06 28.12 4.9K
10:41 28.06 28.06 28.06 28.06 0.1K
10:42 28.09 28.09 28.09 28.09 0.4K
10:43 28.12 28.12 28.06 28.06 0.8K
10:44 28.11 28.11 28.11 28.11 2.4K
10:45 28.15 28.15 28.14 28.14 0.6K
10:46 28.15 28.15 28.15 28.15 0.9K
10:47 28.14 28.14 28.14 28.14 1.1K
10:48 28.15 28.15 28.13 28.15 1.1K
10:49 28.15 28.15 28.15 28.15 0.1K
10:50 28.15 28.16 28.15 28.15 1.2K
10:53 28.17 28.17 28.15 28.17 1.8K
10:56 28.15 28.15 28.15 28.15 0.3K
10:58 28.15 28.15 28.15 28.15 0.4K
10:59 28.16 28.16 28.15 28.15 1.1K
11:02 28.10 28.10 28.10 28.10 1.2K
11:05 28.14 28.14 28.14 28.14 0.2K
11:06 28.11 28.12 28.11 28.12 0.5K
11:08 28.11 28.11 28.11 28.11 0.2K
11:10 28.15 28.15 28.07 28.07 0.6K
11:12 28.15 28.15 28.15 28.15 1.2K
11:13 28.16 28.17 28.16 28.16 2.4K
11:14 28.16 28.18 28.15 28.15 1.0K
11:15 28.19 28.19 28.19 28.19 0.4K
11:17 28.17 28.17 28.17 28.17 0.3K
11:19 28.18 28.18 28.15 28.15 0.6K
11:20 28.18 28.18 28.16 28.16 0.6K
11:21 28.15 28.15 28.15 28.15 0.6K
11:23 28.19 28.19 28.18 28.18 1.7K
11:25 28.18 28.18 28.18 28.18 0.3K
11:27 28.17 28.17 28.17 28.17 0.4K
11:30 28.19 28.19 28.18 28.18 0.3K
11:31 28.17 28.17 28.17 28.17 0.2K
11:36 28.17 28.17 28.17 28.17 2.1K
11:37 28.15 28.15 28.15 28.15 0.2K
11:38 28.14 28.14 28.13 28.13 0.6K
11:41 28.13 28.13 28.13 28.13 1.3K
11:42 28.13 28.13 28.13 28.13 1.4K
11:49 28.13 28.13 28.13 28.13 0.5K
11:50 28.16 28.16 28.15 28.15 0.7K
11:54 28.14 28.14 28.14 28.14 1.3K
11:55 28.14 28.14 28.12 28.12 1.1K
11:59 28.10 28.10 28.10 28.10 5.0K
12:00 28.10 28.11 28.10 28.11 0.5K
12:01 28.10 28.10 28.10 28.10 0.6K
12:05 28.12 28.12 28.12 28.12 0.9K
12:06 28.11 28.11 28.11 28.11 4.2K
12:08 28.09 28.09 28.09 28.09 0.3K
12:13 28.13 28.13 28.13 28.13 0.5K
12:15 28.12 28.12 28.12 28.12 0.2K
12:16 28.14 28.14 28.14 28.14 0.1K
12:19 28.11 28.11 28.11 28.11 0.5K
12:21 28.09 28.09 28.09 28.09 0.9K
12:22 28.12 28.14 28.12 28.14 3.2K
12:23 28.13 28.13 28.13 28.13 1.3K
12:24 28.11 28.11 28.11 28.11 0.2K
12:25 28.13 28.13 28.13 28.13 1.1K
12:26 28.11 28.11 28.11 28.11 0.4K
12:27 28.11 28.12 28.11 28.12 1.0K
12:33 28.13 28.13 28.13 28.13 0.9K
12:34 28.10 28.10 28.10 28.10 1.3K
12:35 28.11 28.11 28.11 28.11 1.2K
12:40 28.09 28.09 28.09 28.09 17.6K
12:42 28.11 28.11 28.11 28.11 0.5K
12:43 28.09 28.09 28.09 28.09 0.7K
12:49 28.13 28.14 28.13 28.14 0.2K
12:53 28.16 28.16 28.16 28.16 1.9K
12:55 28.15 28.15 28.15 28.15 0.4K
13:00 28.16 28.16 28.16 28.16 0.5K
13:01 28.15 28.15 28.14 28.14 0.5K
13:02 28.17 28.17 28.16 28.16 1.7K
13:05 28.14 28.14 28.14 28.14 0.2K
13:06 28.13 28.14 28.13 28.14 7.4K
13:08 28.11 28.11 28.11 28.11 4.8K
13:15 28.12 28.13 28.12 28.13 2.4K
13:18 28.10 28.13 28.10 28.13 3.7K
13:19 28.12 28.12 28.12 28.12 0.1K
13:22 28.13 28.13 28.13 28.13 0.4K
13:34 28.10 28.10 28.10 28.10 1.2K
13:36 28.13 28.13 28.13 28.13 0.1K
13:38 28.12 28.12 28.12 28.12 0.1K
13:39 28.12 28.12 28.12 28.12 0.3K
13:40 28.12 28.12 28.12 28.12 0.4K
13:45 28.17 28.17 28.17 28.17 0.3K
13:48 28.14 28.14 28.14 28.14 0.2K
13:52 28.17 28.17 28.14 28.14 0.5K
14:02 28.16 28.16 28.16 28.16 0.1K
14:03 28.08 28.08 28.08 28.08 0.4K
14:05 28.07 28.07 28.07 28.07 1.4K
14:11 28.07 28.07 28.07 28.07 1.4K
14:17 28.12 28.12 28.12 28.12 0.1K
14:18 28.09 28.09 28.09 28.09 0.3K
14:23 28.14 28.14 28.14 28.14 0.3K
14:24 28.15 28.15 28.13 28.13 1.0K
14:37 28.14 28.14 28.14 28.14 0.6K
14:39 28.11 28.16 28.11 28.16 0.4K
14:53 28.16 28.16 28.16 28.16 0.5K
14:54 28.16 28.16 28.16 28.16 0.4K
14:55 28.16 28.16 28.16 28.16 1.9K
14:56 28.15 28.16 28.15 28.16 1.3K
14:57 28.14 28.14 28.14 28.14 0.3K
15:06 28.17 28.17 28.15 28.15 10.5K
15:11 28.18 28.18 28.16 28.16 0.3K
15:13 28.18 28.18 28.18 28.18 4.0K
15:14 28.17 28.17 28.17 28.17 2.0K
15:15 28.18 28.18 28.18 28.18 2.2K
15:16 28.19 28.19 28.19 28.19 0.3K
15:19 28.18 28.18 28.18 28.18 0.8K
15:21 28.18 28.18 28.18 28.18 1.2K
15:23 28.17 28.17 28.16 28.16 0.5K
15:24 28.16 28.16 28.16 28.16 0.3K
15:35 28.15 28.15 28.15 28.15 0.3K
15:37 28.19 28.19 28.16 28.16 4.9K
15:39 28.13 28.16 28.13 28.16 3.9K
15:42 28.14 28.16 28.14 28.16 2.7K
15:44 28.16 28.16 28.16 28.16 1.6K
15:46 28.16 28.16 28.16 28.16 1.5K
15:48 28.15 28.16 28.15 28.16 4.9K
15:49 28.15 28.15 28.15 28.15 0.1K
15:50 28.15 28.15 28.15 28.15 0.4K
15:51 28.16 28.16 28.16 28.16 0.2K
15:53 28.15 28.15 28.13 28.13 1.3K
15:54 28.15 28.15 28.13 28.13 2.1K
15:55 28.14 28.14 28.13 28.13 0.8K
15:56 28.14 28.14 28.14 28.14 0.8K
15:59 28.12 28.16 28.12 28.16 177.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar