Simplify Managed Futures Strategy (CTA)

CTA
🏛️ Estados Unidos →
27.75
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 27.61 27.61 27.61 27.61 6.5K
09:34 27.55 27.55 27.55 27.55 1.1K
09:36 27.56 27.59 27.56 27.59 1.5K
09:38 27.57 27.57 27.53 27.53 0.6K
09:50 27.55 27.55 27.55 27.55 0.7K
09:54 27.54 27.54 27.54 27.54 0.3K
10:00 27.52 27.52 27.50 27.50 3.0K
10:01 27.45 27.48 27.45 27.48 2.4K
10:04 27.45 27.45 27.45 27.45 0.2K
10:05 27.48 27.48 27.48 27.48 1.1K
10:11 27.45 27.45 27.45 27.45 0.4K
10:13 27.46 27.46 27.46 27.46 0.2K
10:16 27.42 27.42 27.40 27.40 0.8K
10:17 27.45 27.45 27.45 27.45 0.4K
10:21 27.43 27.43 27.43 27.43 0.5K
10:23 27.39 27.39 27.39 27.39 0.1K
10:24 27.38 27.38 27.38 27.38 1.0K
10:25 27.40 27.40 27.40 27.40 0.7K
10:30 27.41 27.41 27.41 27.41 0.2K
10:31 27.42 27.42 27.42 27.42 1.7K
10:32 27.43 27.43 27.43 27.43 1.3K
10:38 27.44 27.44 27.44 27.44 3.7K
10:40 27.44 27.44 27.44 27.44 0.6K
10:41 27.43 27.43 27.43 27.43 5.8K
10:44 27.41 27.46 27.41 27.46 3.8K
10:45 27.43 27.43 27.43 27.43 0.4K
10:46 27.40 27.40 27.40 27.40 0.8K
10:47 27.41 27.41 27.41 27.41 0.4K
10:50 27.40 27.40 27.40 27.40 1.0K
10:55 27.40 27.40 27.40 27.40 0.6K
10:57 27.42 27.42 27.38 27.38 2.2K
11:01 27.38 27.38 27.38 27.38 0.9K
11:02 27.42 27.42 27.41 27.41 0.7K
11:04 27.37 27.37 27.37 27.37 0.7K
11:05 27.38 27.38 27.38 27.38 0.4K
11:06 27.33 27.33 27.33 27.33 0.7K
11:07 27.37 27.37 27.37 27.36 0.4K
11:08 27.36 27.36 27.33 27.33 0.3K
11:10 27.32 27.32 27.32 27.32 0.8K
11:11 27.33 27.33 27.33 27.33 0.4K
11:12 27.33 27.33 27.33 27.33 0.7K
11:14 27.33 27.33 27.33 27.33 0.6K
11:15 27.33 27.33 27.31 27.31 15.0K
11:20 27.27 27.31 27.27 27.31 0.5K
11:21 27.30 27.30 27.30 27.30 5.4K
11:23 27.31 27.31 27.31 27.31 0.4K
11:25 27.31 27.31 27.31 27.31 0.4K
11:26 27.32 27.32 27.32 27.32 4.9K
11:27 27.33 27.33 27.32 27.32 1.1K
11:28 27.32 27.32 27.32 27.32 10.6K
11:32 27.33 27.33 27.33 27.33 3.4K
11:33 27.27 27.27 27.27 27.27 0.5K
11:36 27.29 27.29 27.29 27.29 0.7K
11:38 27.33 27.33 27.33 27.33 0.8K
11:41 27.33 27.35 27.33 27.33 3.3K
11:47 27.33 27.33 27.29 27.29 0.9K
11:51 27.29 27.29 27.29 27.29 0.8K
11:52 27.32 27.33 27.29 27.29 0.6K
11:53 27.28 27.28 27.25 27.25 0.8K
11:54 27.27 27.27 27.27 27.27 1.1K
11:58 27.27 27.27 27.27 27.27 0.4K
12:01 27.28 27.28 27.28 27.28 0.4K
12:05 27.30 27.33 27.30 27.32 1.5K
12:06 27.28 27.28 27.28 27.28 0.2K
12:07 27.31 27.31 27.31 27.31 2.5K
12:08 27.28 27.28 27.28 27.28 0.2K
12:09 27.32 27.32 27.32 27.32 3.6K
12:14 27.26 27.26 27.26 27.26 0.1K
12:16 27.23 27.23 27.23 27.23 0.4K
12:17 27.26 27.26 27.26 27.26 1.0K
12:19 27.29 27.29 27.29 27.29 1.0K
12:20 27.27 27.29 27.27 27.29 1.3K
12:22 27.24 27.24 27.24 27.24 0.3K
12:24 27.24 27.24 27.24 27.24 4.1K
12:27 27.23 27.23 27.23 27.23 0.2K
12:28 27.26 27.27 27.26 27.27 1.3K
12:29 27.24 27.24 27.24 27.24 0.5K
12:32 27.24 27.24 27.24 27.24 0.4K
12:36 27.23 27.23 27.23 27.23 0.2K
12:38 27.22 27.22 27.22 27.22 0.2K
12:42 27.26 27.26 27.26 27.26 0.8K
12:47 27.25 27.25 27.25 27.25 0.5K
12:51 27.29 27.29 27.29 27.29 0.2K
12:54 27.30 27.30 27.30 27.30 2.9K
13:00 27.23 27.23 27.23 27.23 1.2K
13:06 27.23 27.23 27.23 27.23 0.3K
13:08 27.29 27.29 27.29 27.29 0.9K
13:11 27.25 27.25 27.25 27.25 0.2K
13:12 27.27 27.27 27.27 27.27 2.6K
13:13 27.28 27.28 27.28 27.28 2.4K
13:15 27.22 27.22 27.22 27.22 0.4K
13:16 27.21 27.21 27.21 27.21 0.6K
13:20 27.26 27.26 27.26 27.26 3.0K
13:32 27.24 27.24 27.24 27.24 0.5K
13:36 27.20 27.20 27.20 27.20 1.1K
13:43 27.25 27.26 27.25 27.26 1.1K
13:47 27.23 27.23 27.23 27.23 0.1K
13:48 27.20 27.20 27.20 27.20 0.4K
13:51 27.20 27.23 27.20 27.23 0.6K
13:55 27.21 27.21 27.21 27.21 0.4K
13:58 27.21 27.21 27.21 27.21 0.6K
14:05 27.26 27.26 27.26 27.26 0.5K
14:06 27.24 27.24 27.24 27.24 0.2K
14:08 27.23 27.23 27.23 27.23 0.5K
14:11 27.23 27.23 27.23 27.23 0.2K
14:13 27.22 27.22 27.22 27.22 0.6K
14:18 27.23 27.23 27.23 27.23 0.4K
14:20 27.28 27.28 27.28 27.28 1.0K
14:21 27.24 27.24 27.24 27.24 0.4K
14:24 27.27 27.27 27.24 27.24 0.5K
14:28 27.30 27.31 27.28 27.28 2.3K
14:29 27.27 27.27 27.27 27.27 1.5K
14:30 27.21 27.21 27.21 27.21 0.3K
14:32 27.21 27.21 27.21 27.21 0.5K
14:35 27.21 27.21 27.21 27.21 0.6K
14:37 27.25 27.29 27.25 27.29 0.4K
14:42 27.29 27.29 27.29 27.29 1.3K
14:44 27.24 27.26 27.24 27.25 0.9K
14:46 27.26 27.26 27.26 27.26 0.2K
14:48 27.26 27.28 27.26 27.28 6.1K
14:49 27.28 27.28 27.28 27.28 0.5K
14:50 27.27 27.27 27.24 27.24 1.5K
14:53 27.25 27.25 27.25 27.25 1.3K
14:55 27.18 27.18 27.18 27.18 0.4K
14:57 27.18 27.18 27.18 27.18 0.3K
14:59 27.20 27.20 27.20 27.20 0.5K
15:01 27.21 27.25 27.21 27.25 1.7K
15:03 27.26 27.26 27.26 27.26 1.9K
15:04 27.27 27.27 27.27 27.27 0.7K
15:05 27.22 27.22 27.22 27.22 0.6K
15:07 27.30 27.30 27.30 27.30 0.1K
15:08 27.22 27.22 27.22 27.22 0.6K
15:12 27.31 27.31 27.31 27.31 5.7K
15:13 27.27 27.27 27.27 27.26 1.3K
15:15 27.23 27.23 27.23 27.23 0.8K
15:16 27.28 27.28 27.28 27.28 5.8K
15:17 27.30 27.30 27.30 27.30 0.2K
15:20 27.30 27.30 27.30 27.30 4.6K
15:23 27.29 27.30 27.29 27.30 2.7K
15:26 27.31 27.31 27.31 27.31 2.7K
15:28 27.28 27.28 27.25 27.25 0.5K
15:29 27.31 27.31 27.31 27.31 1.3K
15:35 27.28 27.28 27.28 27.28 0.3K
15:36 27.26 27.26 27.26 27.26 2.1K
15:39 27.25 27.26 27.25 27.26 2.3K
15:41 27.26 27.26 27.24 27.25 0.5K
15:42 27.24 27.24 27.24 27.24 1.6K
15:44 27.25 27.27 27.25 27.27 2.9K
15:45 27.28 27.28 27.28 27.28 0.5K
15:46 27.29 27.29 27.29 27.29 3.7K
15:47 27.27 27.27 27.26 27.26 1.7K
15:51 27.28 27.28 27.28 27.28 1.2K
15:52 27.23 27.23 27.23 27.23 1.7K
15:57 27.26 27.26 27.26 27.26 0.4K
15:58 27.27 27.27 27.27 27.27 1.4K
15:59 27.27 27.27 27.17 27.22 4.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles