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 28.19 28.19 28.19 28.19 3.1K
09:31 28.30 28.30 28.27 28.27 4.3K
09:32 28.26 28.26 28.26 28.26 0.5K
09:34 28.21 28.25 28.21 28.25 0.8K
09:37 28.23 28.23 28.23 28.23 2.1K
09:41 28.15 28.15 28.15 28.15 2.8K
09:42 28.14 28.15 28.14 28.15 2.3K
09:43 28.16 28.16 28.16 28.16 1.5K
09:44 28.16 28.16 28.16 28.16 0.8K
09:46 28.12 28.12 28.12 28.12 0.9K
09:47 28.09 28.10 28.09 28.10 1.1K
09:50 28.07 28.10 28.07 28.10 2.2K
10:01 28.14 28.14 28.14 28.14 0.3K
10:05 28.13 28.15 28.10 28.10 7.8K
10:20 28.17 28.17 28.17 28.17 0.4K
10:22 28.16 28.16 28.16 28.16 0.4K
10:23 28.19 28.19 28.19 28.19 0.3K
10:25 28.17 28.20 28.17 28.20 0.4K
10:29 28.21 28.21 28.21 28.21 0.2K
10:31 28.20 28.20 28.20 28.20 0.6K
10:32 28.16 28.16 28.16 28.16 2.0K
10:33 28.15 28.16 28.15 28.16 3.5K
10:34 28.18 28.18 28.18 28.18 0.1K
10:35 28.18 28.18 28.18 28.18 0.5K
10:36 28.17 28.17 28.16 28.16 1.2K
10:38 28.16 28.16 28.16 28.16 0.2K
10:40 28.16 28.16 28.16 28.16 0.5K
10:42 28.19 28.19 28.19 28.19 0.6K
10:51 28.15 28.15 28.15 28.15 0.5K
10:52 28.15 28.15 28.15 28.15 0.1K
10:53 28.17 28.17 28.17 28.17 0.3K
10:58 28.17 28.17 28.17 28.17 0.4K
11:01 28.19 28.19 28.19 28.19 7.1K
11:04 28.20 28.20 28.20 28.20 0.7K
11:09 28.18 28.18 28.18 28.18 1.0K
11:11 28.17 28.18 28.17 28.18 5.6K
11:12 28.18 28.18 28.18 28.18 1.6K
11:21 28.16 28.17 28.16 28.16 1.3K
11:26 28.13 28.14 28.13 28.14 7.2K
11:28 28.12 28.12 28.12 28.12 0.5K
11:31 28.14 28.14 28.14 28.14 1.3K
11:45 28.18 28.18 28.18 28.18 0.4K
11:56 28.24 28.24 28.24 28.24 0.4K
11:57 28.23 28.23 28.23 28.23 0.6K
11:58 28.22 28.22 28.22 28.22 1.0K
12:02 28.23 28.24 28.23 28.24 3.5K
12:03 28.26 28.26 28.26 28.26 0.1K
12:06 28.23 28.23 28.23 28.23 1.3K
12:10 28.21 28.21 28.21 28.21 0.9K
12:12 28.19 28.19 28.19 28.19 1.4K
12:22 28.20 28.20 28.20 28.20 0.1K
12:23 28.20 28.20 28.20 28.20 0.1K
12:24 28.20 28.20 28.20 28.20 0.4K
12:25 28.20 28.20 28.20 28.20 0.6K
12:28 28.23 28.23 28.23 28.23 0.4K
12:29 28.23 28.23 28.23 28.23 0.3K
12:30 28.23 28.23 28.22 28.22 6.4K
12:31 28.22 28.22 28.22 28.22 2.3K
12:34 28.19 28.19 28.19 28.19 1.7K
12:35 28.19 28.19 28.19 28.19 0.6K
12:37 28.21 28.21 28.21 28.21 0.3K
12:41 28.23 28.23 28.21 28.21 1.0K
12:42 28.20 28.21 28.20 28.20 3.5K
12:45 28.19 28.19 28.19 28.19 0.2K
12:46 28.21 28.21 28.21 28.21 0.3K
12:47 28.24 28.24 28.24 28.24 0.6K
12:48 28.22 28.22 28.22 28.22 0.5K
12:49 28.21 28.21 28.21 28.21 2.1K
12:58 28.21 28.22 28.21 28.22 0.5K
13:00 28.21 28.21 28.21 28.21 0.5K
13:02 28.19 28.19 28.16 28.16 5.5K
13:03 28.19 28.19 28.19 28.19 0.5K
13:06 28.16 28.16 28.16 28.16 0.3K
13:09 28.14 28.14 28.13 28.13 9.8K
13:12 28.15 28.15 28.15 28.15 0.1K
13:13 28.13 28.13 28.13 28.13 9.8K
13:14 28.16 28.17 28.16 28.17 19.8K
13:32 28.24 28.24 28.24 28.24 3.1K
13:33 28.25 28.25 28.25 28.25 1.1K
13:36 28.26 28.26 28.26 28.26 0.1K
13:37 28.26 28.28 28.26 28.28 0.3K
13:38 28.31 28.31 28.31 28.31 2.8K
13:45 28.33 28.33 28.33 28.33 1.1K
13:55 28.31 28.31 28.31 28.31 0.8K
14:08 28.32 28.32 28.32 28.32 3.6K
14:10 28.35 28.37 28.35 28.37 19.1K
14:13 28.37 28.37 28.37 28.37 0.5K
14:15 28.37 28.37 28.37 28.37 0.2K
14:22 28.39 28.39 28.39 28.39 1.3K
14:23 28.37 28.37 28.37 28.37 0.6K
14:25 28.41 28.41 28.41 28.41 1.2K
14:35 28.37 28.37 28.37 28.37 0.8K
14:44 28.38 28.38 28.38 28.38 0.3K
14:46 28.40 28.40 28.40 28.40 0.3K
14:50 28.39 28.39 28.39 28.39 0.2K
14:51 28.40 28.40 28.40 28.40 0.2K
14:57 28.38 28.38 28.38 28.38 0.3K
15:12 28.38 28.38 28.38 28.38 0.4K
15:20 28.38 28.38 28.38 28.38 0.3K
15:23 28.39 28.39 28.37 28.37 1.4K
15:31 28.38 28.38 28.38 28.38 39.1K
15:38 28.38 28.38 28.38 28.38 2.5K
15:41 28.37 28.37 28.37 28.37 0.7K
15:48 28.38 28.38 28.37 28.37 1.6K
15:49 28.37 28.37 28.36 28.36 2.1K
15:50 28.38 28.38 28.38 28.38 0.4K
15:51 28.37 28.37 28.37 28.37 3.5K
15:52 28.38 28.38 28.38 28.38 0.3K
15:53 28.37 28.37 28.37 28.37 0.3K
15:54 28.37 28.37 28.31 28.31 4.4K
15:55 28.35 28.35 28.35 28.35 0.2K
15:56 28.35 28.38 28.35 28.38 0.5K
15:58 28.37 28.37 28.37 28.37 1.1K
15:59 28.36 28.39 28.36 28.39 1.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar