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 26.98 26.98 26.98 26.98 6.5K
09:32 26.98 26.98 26.98 26.98 0.5K
09:35 26.96 26.98 26.96 26.98 47.0K
09:36 26.98 26.98 26.96 26.96 7.3K
09:37 26.96 27.01 26.96 26.99 3.6K
09:39 27.02 27.02 27.02 27.02 0.4K
09:40 27.03 27.03 27.03 27.03 5.7K
09:41 27.03 27.03 27.03 27.03 2.2K
09:42 27.00 27.00 27.00 27.00 0.3K
09:46 27.09 27.09 27.09 27.09 3.2K
09:47 27.06 27.06 27.05 27.05 0.4K
09:48 27.02 27.09 27.02 27.05 5.2K
09:50 27.01 27.01 27.01 27.01 5.2K
09:52 27.06 27.06 27.06 27.06 0.3K
09:53 27.02 27.02 27.02 27.02 0.3K
09:54 27.07 27.07 27.07 27.07 0.8K
09:56 27.07 27.07 27.03 27.03 0.6K
09:57 27.07 27.07 27.07 27.07 1.1K
10:00 27.05 27.05 27.05 27.05 4.3K
10:03 27.08 27.08 27.08 27.08 0.3K
10:05 27.04 27.04 27.04 27.04 0.6K
10:07 27.10 27.10 27.08 27.08 4.0K
10:10 27.10 27.10 27.10 27.10 0.2K
10:11 27.09 27.09 27.09 27.09 0.5K
10:12 27.10 27.13 27.10 27.10 0.7K
10:13 27.10 27.10 27.10 27.10 0.3K
10:16 27.10 27.11 27.10 27.11 1.2K
10:17 27.09 27.12 27.09 27.12 3.0K
10:19 27.11 27.11 27.11 27.11 1.0K
10:21 27.11 27.11 27.10 27.11 3.0K
10:22 27.09 27.09 27.09 27.09 0.8K
10:23 27.11 27.11 27.11 27.11 0.1K
10:24 27.12 27.12 27.12 27.12 0.1K
10:25 27.15 27.17 27.13 27.15 4.9K
10:26 27.13 27.14 27.13 27.14 2.5K
10:27 27.15 27.15 27.11 27.11 2.1K
10:28 27.16 27.16 27.14 27.16 2.5K
10:31 27.14 27.14 27.12 27.12 1.2K
10:34 27.09 27.12 27.09 27.09 0.5K
10:35 27.09 27.12 27.09 27.12 1.9K
10:37 27.15 27.15 27.15 27.15 2.5K
10:38 27.11 27.11 27.11 27.11 0.3K
10:39 27.16 27.16 27.16 27.16 1.5K
10:41 27.13 27.13 27.13 27.13 0.6K
10:42 27.16 27.16 27.16 27.16 4.2K
10:43 27.15 27.15 27.15 27.15 1.0K
10:47 27.15 27.15 27.15 27.15 0.6K
10:48 27.17 27.17 27.13 27.14 5.7K
10:50 27.14 27.14 27.14 27.14 0.1K
10:51 27.13 27.14 27.13 27.14 1.8K
10:55 27.14 27.14 27.14 27.14 1.4K
10:59 27.15 27.15 27.15 27.15 3.1K
11:00 27.13 27.13 27.13 27.13 0.7K
11:01 27.13 27.14 27.13 27.14 3.0K
11:02 27.14 27.14 27.13 27.13 6.7K
11:04 27.15 27.15 27.11 27.15 4.9K
11:05 27.15 27.15 27.15 27.15 1.7K
11:07 27.18 27.18 27.18 27.18 0.7K
11:09 27.14 27.14 27.13 27.13 0.8K
11:10 27.15 27.15 27.15 27.15 0.6K
11:11 27.14 27.14 27.14 27.14 0.6K
11:13 27.10 27.10 27.10 27.10 1.5K
11:18 27.12 27.12 27.12 27.12 0.4K
11:21 27.14 27.14 27.12 27.12 2.0K
11:22 27.12 27.12 27.12 27.12 1.2K
11:25 27.13 27.15 27.13 27.15 3.0K
11:28 27.16 27.16 27.14 27.14 1.4K
11:29 27.17 27.17 27.17 27.17 3.6K
11:30 27.15 27.15 27.15 27.15 1.3K
11:31 27.16 27.16 27.16 27.16 1.4K
11:33 27.15 27.15 27.15 27.15 0.5K
11:35 27.17 27.17 27.17 27.17 0.9K
11:41 27.17 27.17 27.17 27.17 1.7K
11:43 27.16 27.16 27.15 27.15 2.3K
11:47 27.16 27.16 27.15 27.15 1.2K
11:48 27.15 27.15 27.15 27.15 1.2K
11:49 27.18 27.18 27.17 27.17 3.3K
11:52 27.16 27.16 27.16 27.16 0.7K
11:54 27.17 27.20 27.17 27.20 4.5K
11:55 27.20 27.20 27.20 27.20 0.3K
11:57 27.18 27.20 27.18 27.20 1.9K
12:04 27.23 27.23 27.23 27.23 0.2K
12:05 27.22 27.22 27.22 27.22 0.3K
12:06 27.22 27.22 27.22 27.22 0.4K
12:11 27.23 27.23 27.23 27.23 0.4K
12:12 27.23 27.23 27.23 27.23 0.5K
12:13 27.24 27.24 27.24 27.24 1.3K
12:15 27.24 27.24 27.24 27.24 0.4K
12:20 27.26 27.26 27.24 27.24 2.4K
12:25 27.17 27.17 27.17 27.17 0.4K
12:27 27.18 27.18 27.18 27.18 0.9K
12:35 27.19 27.22 27.19 27.22 0.2K
12:36 27.20 27.20 27.20 27.20 0.1K
12:37 27.20 27.20 27.20 27.20 0.4K
12:39 27.20 27.20 27.18 27.18 1.6K
12:45 27.21 27.21 27.21 27.21 1.6K
13:03 27.20 27.20 27.20 27.20 0.2K
13:04 27.20 27.20 27.20 27.20 0.3K
13:11 27.19 27.19 27.19 27.19 0.1K
13:12 27.23 27.23 27.23 27.23 0.6K
13:13 27.20 27.20 27.20 27.20 0.5K
13:26 27.18 27.18 27.18 27.18 0.6K
13:29 27.15 27.15 27.15 27.15 11.3K
13:31 27.17 27.17 27.17 27.17 0.3K
13:34 27.23 27.23 27.23 27.23 0.6K
13:36 27.21 27.21 27.21 27.21 0.4K
13:39 27.22 27.22 27.22 27.22 2.6K
13:41 27.21 27.21 27.21 27.21 0.9K
13:43 27.19 27.19 27.19 27.19 0.7K
13:44 27.22 27.22 27.22 27.22 0.1K
13:45 27.19 27.19 27.19 27.19 8.4K
13:48 27.22 27.22 27.16 27.16 46.9K
13:54 27.18 27.18 27.18 27.18 0.5K
13:55 27.21 27.21 27.17 27.17 1.3K
13:57 27.19 27.21 27.19 27.21 1.4K
13:58 27.20 27.20 27.20 27.20 1.2K
13:59 27.24 27.24 27.24 27.24 0.9K
14:02 27.21 27.21 27.20 27.20 0.7K
14:03 27.18 27.18 27.18 27.18 0.2K
14:04 27.18 27.18 27.18 27.18 1.0K
14:15 27.21 27.21 27.21 27.21 0.2K
14:17 27.23 27.23 27.17 27.17 54.6K
14:23 27.20 27.23 27.20 27.20 1.2K
14:27 27.19 27.19 27.19 27.19 0.1K
14:28 27.21 27.21 27.20 27.20 2.7K
14:30 27.23 27.23 27.23 27.23 1.4K
14:31 27.21 27.21 27.21 27.21 5.0K
14:32 27.23 27.24 27.23 27.24 3.7K
14:33 27.23 27.23 27.23 27.23 0.8K
14:36 27.24 27.24 27.24 27.24 0.6K
14:41 27.22 27.22 27.22 27.22 1.2K
14:49 27.25 27.25 27.25 27.25 0.6K
14:51 27.25 27.25 27.25 27.25 0.7K
14:52 27.27 27.27 27.27 27.27 0.2K
14:55 27.27 27.27 27.27 27.27 1.0K
14:57 27.26 27.26 27.26 27.26 1.3K
14:58 27.26 27.26 27.26 27.26 0.2K
15:01 27.26 27.26 27.26 27.26 0.1K
15:03 27.25 27.25 27.25 27.25 2.0K
15:04 27.25 27.25 27.25 27.25 1.3K
15:08 27.26 27.26 27.26 27.26 2.2K
15:09 27.25 27.26 27.25 27.26 0.7K
15:10 27.25 27.25 27.25 27.25 0.5K
15:11 27.25 27.25 27.25 27.25 2.1K
15:14 27.25 27.25 27.25 27.25 1.8K
15:18 27.25 27.25 27.25 27.25 1.0K
15:20 27.23 27.27 27.23 27.27 1.2K
15:22 27.24 27.24 27.24 27.24 1.5K
15:25 27.25 27.27 27.23 27.27 1.8K
15:27 27.24 27.24 27.24 27.24 0.8K
15:28 27.23 27.27 27.23 27.27 1.1K
15:30 27.23 27.23 27.23 27.23 0.2K
15:32 27.27 27.27 27.27 27.27 0.3K
15:33 27.27 27.27 27.27 27.27 0.2K
15:35 27.23 27.23 27.23 27.23 0.5K
15:39 27.27 27.27 27.23 27.23 0.6K
15:40 27.27 27.27 27.25 27.25 0.4K
15:41 27.27 27.27 27.27 27.27 0.5K
15:43 27.27 27.27 27.27 27.27 1.3K
15:44 27.26 27.26 27.25 27.25 15.8K
15:46 27.24 27.24 27.24 27.24 0.3K
15:47 27.24 27.24 27.24 27.24 0.2K
15:49 27.24 27.24 27.24 27.24 1.4K
15:50 27.25 27.30 27.25 27.27 2.4K
15:51 27.30 27.30 27.23 27.23 0.9K
15:52 27.25 27.25 27.24 27.23 0.4K
15:53 27.23 27.23 27.23 27.23 2.7K
15:54 27.23 27.30 27.23 27.30 0.9K
15:55 27.30 27.30 27.30 27.30 0.4K
15:57 27.23 27.23 27.23 27.23 0.3K
15:58 27.23 27.23 27.23 27.23 0.6K
15:59 27.24 27.30 27.23 27.23 5.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar