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 28.35 28.35 28.35 28.35 2.0K
09:31 28.40 28.40 28.40 28.40 0.8K
09:32 28.38 28.38 28.38 28.38 1.0K
09:33 28.48 28.48 28.48 28.47 0.8K
09:34 28.47 28.47 28.47 28.47 4.7K
09:35 28.47 28.47 28.47 28.47 0.4K
09:36 28.44 28.44 28.44 28.44 0.9K
09:38 28.48 28.48 28.46 28.46 8.2K
09:41 28.46 28.46 28.46 28.46 2.0K
09:42 28.45 28.45 28.45 28.45 1.3K
09:51 28.46 28.46 28.46 28.46 16.5K
09:53 28.47 28.47 28.47 28.47 0.2K
09:54 28.46 28.46 28.46 28.46 0.5K
10:00 28.46 28.46 28.46 28.46 0.2K
10:06 28.46 28.46 28.46 28.46 0.7K
10:07 28.42 28.42 28.42 28.42 0.2K
10:08 28.37 28.37 28.37 28.37 0.5K
10:10 28.39 28.39 28.39 28.39 1.7K
10:13 28.40 28.40 28.37 28.37 8.0K
10:16 28.41 28.41 28.41 28.41 0.3K
10:19 28.40 28.40 28.40 28.40 3.1K
10:21 28.39 28.39 28.39 28.39 0.5K
10:26 28.40 28.40 28.40 28.40 0.2K
10:27 28.40 28.40 28.39 28.39 0.5K
10:28 28.40 28.40 28.40 28.40 0.6K
10:30 28.36 28.36 28.36 28.36 0.6K
10:32 28.35 28.35 28.35 28.35 2.4K
10:36 28.41 28.41 28.41 28.41 0.2K
10:40 28.41 28.41 28.41 28.41 0.2K
10:45 28.38 28.38 28.38 28.38 0.7K
10:46 28.41 28.41 28.41 28.41 0.5K
10:48 28.39 28.39 28.39 28.39 8.0K
10:50 28.42 28.42 28.42 28.42 0.1K
10:51 28.38 28.40 28.38 28.40 3.8K
10:55 28.38 28.38 28.38 28.38 0.7K
10:59 28.40 28.42 28.40 28.42 2.2K
11:00 28.40 28.40 28.40 28.40 0.1K
11:02 28.38 28.38 28.38 28.38 1.0K
11:03 28.40 28.40 28.40 28.40 0.3K
11:04 28.40 28.40 28.40 28.40 1.0K
11:07 28.41 28.41 28.41 28.41 0.2K
11:09 28.39 28.39 28.39 28.39 0.1K
11:10 28.39 28.39 28.39 28.39 0.1K
11:12 28.42 28.42 28.40 28.40 0.8K
11:14 28.40 28.40 28.40 28.40 1.4K
11:15 28.42 28.42 28.41 28.41 1.9K
11:16 28.42 28.42 28.40 28.40 0.4K
11:17 28.38 28.42 28.38 28.42 1.1K
11:22 28.41 28.41 28.41 28.41 0.7K
11:26 28.42 28.42 28.42 28.42 1.1K
11:31 28.43 28.43 28.43 28.43 11.3K
11:33 28.43 28.43 28.43 28.43 1.6K
11:34 28.42 28.42 28.42 28.42 0.2K
11:35 28.44 28.44 28.44 28.44 0.3K
11:39 28.43 28.43 28.43 28.43 1.0K
11:40 28.43 28.43 28.43 28.43 0.3K
11:41 28.43 28.43 28.43 28.43 0.5K
11:44 28.41 28.41 28.41 28.41 4.2K
11:45 28.40 28.40 28.40 28.40 3.6K
11:46 28.44 28.44 28.44 28.44 0.5K
11:50 28.43 28.43 28.43 28.43 0.1K
11:51 28.43 28.43 28.43 28.43 0.4K
11:54 28.43 28.43 28.43 28.43 0.8K
12:08 28.43 28.43 28.43 28.43 0.7K
12:18 28.45 28.45 28.45 28.45 0.3K
12:28 28.42 28.42 28.42 28.42 1.0K
12:29 28.46 28.46 28.46 28.46 0.8K
12:35 28.46 28.46 28.46 28.46 0.1K
12:36 28.49 28.49 28.49 28.49 0.1K
12:40 28.44 28.44 28.44 28.44 1.5K
13:06 28.44 28.44 28.44 28.44 0.1K
13:08 28.42 28.42 28.42 28.42 0.5K
13:10 28.42 28.42 28.40 28.40 0.3K
13:11 28.42 28.42 28.42 28.42 1.7K
13:21 28.43 28.43 28.43 28.43 1.2K
13:22 28.43 28.43 28.43 28.43 0.7K
13:25 28.42 28.42 28.42 28.42 1.3K
13:27 28.41 28.45 28.41 28.45 1.1K
13:30 28.45 28.45 28.45 28.45 1.1K
13:33 28.40 28.40 28.40 28.40 0.5K
13:34 28.43 28.43 28.43 28.43 0.3K
13:41 28.48 28.48 28.48 28.48 2.0K
13:45 28.54 28.54 28.54 28.54 2.4K
13:46 28.47 28.56 28.47 28.51 1.6K
13:56 28.55 28.55 28.55 28.55 0.4K
14:02 28.33 28.33 28.27 28.27 11.6K
14:03 28.17 28.17 28.17 28.17 0.4K
14:04 28.19 28.19 28.19 28.19 2.4K
14:05 28.24 28.24 28.24 28.24 7.5K
14:06 28.24 28.24 28.18 28.18 2.2K
14:07 28.27 28.27 28.27 28.27 0.2K
14:08 28.21 28.21 28.21 28.21 1.0K
14:14 28.18 28.18 28.18 28.18 0.7K
14:15 28.15 28.16 28.14 28.16 4.6K
14:17 28.10 28.10 28.10 28.10 0.3K
14:18 28.03 28.11 28.03 28.11 1.4K
14:19 28.07 28.07 28.07 28.07 0.1K
14:23 28.08 28.08 28.08 28.08 16.4K
14:24 28.07 28.07 28.07 28.07 1.3K
14:25 28.04 28.04 28.04 28.04 0.2K
14:27 28.02 28.02 28.02 28.02 0.2K
14:29 28.05 28.05 28.05 28.05 0.4K
14:30 28.02 28.02 28.02 28.02 0.6K
14:31 28.02 28.05 28.02 28.05 1.1K
14:32 28.04 28.04 28.04 28.04 0.1K
14:33 28.02 28.02 28.02 28.02 1.3K
14:35 28.03 28.03 28.00 28.00 1.0K
14:36 28.04 28.04 28.04 28.04 1.3K
14:37 28.00 28.00 28.00 28.00 1.2K
14:42 28.13 28.13 28.13 28.13 0.1K
14:43 28.08 28.08 28.08 28.08 0.4K
14:45 28.08 28.12 28.08 28.12 0.9K
14:48 28.09 28.09 28.09 28.09 0.4K
14:57 28.14 28.14 28.14 28.14 0.5K
14:59 28.13 28.13 28.13 28.13 1.1K
15:01 28.11 28.11 28.11 28.11 0.5K
15:02 28.09 28.09 28.09 28.09 0.3K
15:05 28.06 28.06 28.06 28.06 1.0K
15:06 28.04 28.04 28.04 28.04 0.2K
15:07 28.08 28.08 28.08 28.08 0.5K
15:13 28.03 28.05 28.03 28.03 3.0K
15:18 28.04 28.04 28.04 28.04 0.3K
15:19 28.08 28.08 28.08 28.08 9.0K
15:21 28.00 28.06 28.00 28.06 0.2K
15:23 28.05 28.05 28.05 28.05 0.5K
15:26 28.03 28.03 28.03 28.03 0.1K
15:27 28.04 28.04 28.04 28.04 1.6K
15:28 28.05 28.05 28.03 28.03 0.5K
15:29 28.03 28.11 28.03 28.11 178.7K
15:30 28.03 28.04 28.02 28.03 86.1K
15:31 28.01 28.01 28.01 28.01 0.2K
15:33 28.01 28.01 28.01 28.01 2.1K
15:34 28.03 28.03 28.03 28.03 4.5K
15:36 28.03 28.03 28.03 28.03 0.4K
15:38 28.01 28.01 28.01 28.01 3.9K
15:46 28.05 28.05 28.05 28.05 3.1K
15:54 28.04 28.04 28.04 28.04 0.5K
15:59 28.04 28.06 28.04 28.05 0.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar