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 28.40 28.40 28.27 28.27 15.8K
09:34 28.22 28.22 28.22 28.22 0.2K
09:35 28.19 28.19 28.19 28.19 0.2K
09:36 28.22 28.22 28.22 28.22 0.3K
09:41 28.21 28.21 28.21 28.21 0.1K
09:43 28.23 28.23 28.23 28.23 0.2K
09:44 28.17 28.17 28.17 28.17 0.4K
09:46 28.22 28.22 28.22 28.22 0.6K
09:48 28.27 28.27 28.27 28.27 3.6K
09:57 28.20 28.20 28.20 28.20 0.6K
10:03 28.21 28.21 28.21 28.21 0.7K
10:06 28.23 28.23 28.21 28.21 1.5K
10:14 28.19 28.19 28.19 28.19 0.3K
10:20 28.22 28.22 28.22 28.22 0.2K
10:21 28.22 28.22 28.22 28.22 0.4K
10:22 28.22 28.22 28.22 28.22 0.6K
10:24 28.22 28.22 28.22 28.22 2.9K
10:28 28.24 28.26 28.24 28.26 2.1K
10:29 28.26 28.26 28.26 28.26 1.0K
10:30 28.26 28.26 28.24 28.24 1.2K
10:31 28.23 28.23 28.23 28.23 0.3K
10:36 28.25 28.25 28.25 28.25 0.2K
10:37 28.28 28.28 28.28 28.28 0.2K
10:38 28.28 28.28 28.28 28.28 0.3K
10:41 28.25 28.25 28.25 28.25 0.6K
10:43 28.23 28.23 28.23 28.23 2.6K
10:44 28.25 28.25 28.24 28.24 0.4K
10:47 28.29 28.29 28.29 28.29 0.7K
10:52 28.30 28.30 28.30 28.30 0.1K
10:53 28.32 28.32 28.32 28.32 0.2K
10:58 28.26 28.26 28.26 28.26 0.3K
10:59 28.27 28.27 28.27 28.27 0.5K
11:00 28.26 28.26 28.26 28.26 0.1K
11:02 28.27 28.27 28.27 28.27 2.0K
11:03 28.29 28.29 28.29 28.29 0.3K
11:09 28.29 28.29 28.29 28.29 0.1K
11:10 28.27 28.31 28.27 28.31 2.2K
11:11 28.31 28.31 28.31 28.31 1.5K
11:23 28.19 28.19 28.19 28.19 0.1K
11:24 28.17 28.17 28.17 28.17 1.8K
11:37 28.14 28.14 28.14 28.14 0.4K
11:44 28.17 28.17 28.17 28.17 4.7K
11:50 28.16 28.16 28.16 28.16 0.7K
11:54 28.22 28.22 28.22 28.22 0.3K
11:57 28.25 28.25 28.25 28.25 3.0K
12:00 28.20 28.20 28.20 28.20 1.2K
12:03 28.25 28.25 28.25 28.25 2.8K
12:05 28.24 28.24 28.22 28.22 2.1K
12:07 28.23 28.24 28.23 28.24 0.2K
12:08 28.25 28.25 28.25 28.25 0.6K
12:09 28.25 28.25 28.25 28.25 0.2K
12:13 28.20 28.20 28.20 28.20 0.4K
12:15 28.21 28.22 28.20 28.22 4.2K
12:19 28.22 28.22 28.22 28.22 0.4K
12:22 28.24 28.24 28.24 28.24 0.1K
12:23 28.25 28.25 28.24 28.24 3.0K
12:24 28.26 28.26 28.26 28.26 1.1K
12:25 28.26 28.26 28.26 28.26 0.9K
12:29 28.26 28.26 28.26 28.26 0.4K
12:30 28.24 28.24 28.24 28.24 0.7K
12:39 28.18 28.18 28.18 28.18 1.2K
12:55 28.18 28.18 28.18 28.18 0.3K
12:57 28.17 28.17 28.17 28.17 0.7K
13:02 28.16 28.16 28.16 28.16 0.5K
13:08 28.20 28.20 28.20 28.20 0.6K
13:19 28.21 28.21 28.21 28.21 1.2K
13:24 28.18 28.18 28.18 28.18 0.8K
13:27 28.19 28.19 28.19 28.19 0.4K
13:28 28.21 28.21 28.17 28.17 0.5K
13:31 28.21 28.21 28.21 28.21 0.6K
13:32 28.21 28.21 28.19 28.19 3.3K
13:33 28.19 28.19 28.19 28.19 0.5K
13:35 28.17 28.20 28.13 28.13 3.0K
13:39 28.20 28.20 28.20 28.20 0.2K
13:41 28.20 28.20 28.20 28.20 0.4K
13:43 28.20 28.20 28.16 28.16 1.2K
13:44 28.13 28.13 28.13 28.13 0.6K
13:46 28.16 28.16 28.16 28.16 0.4K
13:49 28.15 28.15 28.15 28.15 0.5K
13:54 28.15 28.15 28.15 28.15 0.8K
14:00 28.17 28.18 28.17 28.18 1.3K
14:06 28.20 28.20 28.20 28.20 0.4K
14:07 28.19 28.19 28.19 28.19 0.6K
14:08 28.21 28.21 28.20 28.20 2.6K
14:10 28.22 28.22 28.22 28.22 0.2K
14:12 28.21 28.21 28.21 28.21 0.4K
14:19 28.22 28.23 28.22 28.22 1.5K
14:20 28.24 28.24 28.24 28.24 0.1K
14:22 28.22 28.22 28.22 28.22 1.2K
14:28 28.23 28.23 28.23 28.23 1.1K
14:33 28.22 28.22 28.22 28.22 0.3K
14:34 28.24 28.24 28.24 28.24 0.4K
14:35 28.26 28.26 28.26 28.26 0.2K
14:39 28.22 28.22 28.22 28.22 0.6K
14:45 28.27 28.27 28.27 28.27 2.1K
14:48 28.26 28.26 28.26 28.26 0.1K
14:53 28.27 28.27 28.27 28.27 0.9K
15:05 28.28 28.28 28.28 28.28 1.5K
15:11 28.29 28.29 28.29 28.29 0.8K
15:12 28.31 28.31 28.30 28.30 1.5K
15:14 28.30 28.30 28.30 28.30 3.6K
15:16 28.30 28.30 28.30 28.30 0.7K
15:19 28.28 28.28 28.28 28.28 0.3K
15:20 28.30 28.30 28.30 28.30 0.3K
15:24 28.30 28.30 28.30 28.30 0.4K
15:25 28.30 28.30 28.30 28.30 0.3K
15:26 28.30 28.30 28.29 28.29 0.3K
15:33 28.30 28.30 28.30 28.30 0.8K
15:36 28.29 28.29 28.29 28.29 3.4K
15:40 28.31 28.31 28.31 28.31 0.5K
15:42 28.27 28.27 28.27 28.27 0.2K
15:45 28.29 28.29 28.29 28.29 0.8K
15:48 28.29 28.29 28.29 28.29 0.3K
15:49 28.28 28.28 28.28 28.28 1.3K
15:50 28.30 28.30 28.30 28.30 1.9K
15:51 28.30 28.30 28.28 28.28 3.5K
15:56 28.31 28.31 28.28 28.28 3.0K
15:57 28.29 28.29 28.29 28.29 2.6K
15:58 28.29 28.29 28.29 28.29 1.4K
15:59 28.29 28.29 28.29 28.29 0.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar