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 28.52 28.52 28.52 28.52 13.8K
09:32 28.54 28.54 28.54 28.54 1.0K
09:33 28.56 28.57 28.53 28.57 1.7K
09:35 28.56 28.56 28.56 28.56 1.8K
09:37 28.54 28.54 28.49 28.52 2.7K
09:38 28.52 28.52 28.51 28.51 11.3K
09:39 28.51 28.52 28.49 28.49 2.1K
09:40 28.50 28.50 28.50 28.50 0.3K
09:41 28.49 28.53 28.49 28.53 2.4K
09:43 28.53 28.53 28.53 28.53 2.3K
09:45 28.55 28.55 28.55 28.55 0.5K
09:48 28.55 28.57 28.55 28.57 0.6K
09:49 28.58 28.58 28.58 28.58 0.6K
09:50 28.56 28.56 28.56 28.56 1.0K
09:51 28.55 28.55 28.55 28.55 0.2K
09:52 28.58 28.58 28.58 28.58 0.4K
09:54 28.58 28.59 28.58 28.59 1.7K
09:55 28.56 28.56 28.56 28.56 0.2K
09:56 28.59 28.59 28.59 28.59 0.5K
09:57 28.59 28.60 28.59 28.59 1.4K
09:58 28.57 28.57 28.55 28.55 0.4K
09:59 28.57 28.57 28.57 28.57 0.1K
10:01 28.60 28.60 28.60 28.60 2.3K
10:02 28.57 28.59 28.57 28.57 2.5K
10:03 28.57 28.57 28.56 28.56 4.6K
10:04 28.56 28.56 28.56 28.56 0.2K
10:05 28.56 28.58 28.56 28.58 4.6K
10:06 28.57 28.57 28.57 28.57 8.3K
10:07 28.55 28.55 28.55 28.55 1.5K
10:09 28.54 28.54 28.54 28.54 0.3K
10:11 28.53 28.53 28.53 28.53 0.3K
10:12 28.53 28.53 28.51 28.52 3.6K
10:13 28.55 28.55 28.55 28.55 0.6K
10:14 28.55 28.55 28.54 28.54 1.7K
10:15 28.54 28.54 28.54 28.54 0.2K
10:18 28.56 28.56 28.54 28.54 0.2K
10:19 28.56 28.56 28.56 28.56 0.2K
10:21 28.58 28.58 28.58 28.58 0.1K
10:22 28.58 28.58 28.58 28.58 1.0K
10:24 28.58 28.58 28.58 28.58 1.3K
10:25 28.58 28.58 28.58 28.58 0.2K
10:27 28.58 28.59 28.57 28.59 0.9K
10:29 28.59 28.59 28.58 28.59 6.2K
10:32 28.60 28.60 28.58 28.58 2.1K
10:33 28.59 28.59 28.58 28.58 1.6K
10:34 28.58 28.58 28.58 28.58 0.4K
10:36 28.57 28.57 28.55 28.55 1.4K
10:38 28.57 28.57 28.57 28.57 0.3K
10:39 28.58 28.58 28.58 28.58 0.4K
10:41 28.59 28.60 28.59 28.60 1.1K
10:42 28.61 28.62 28.59 28.59 1.8K
10:43 28.61 28.61 28.61 28.61 0.2K
10:44 28.61 28.61 28.61 28.61 0.1K
10:45 28.61 28.61 28.61 28.61 0.1K
10:46 28.60 28.62 28.60 28.60 21.0K
10:47 28.59 28.59 28.59 28.59 0.5K
10:48 28.59 28.59 28.59 28.59 1.7K
10:49 28.58 28.58 28.58 28.58 0.4K
10:50 28.58 28.59 28.58 28.59 1.0K
10:52 28.61 28.61 28.61 28.61 6.7K
10:54 28.59 28.59 28.59 28.59 0.7K
10:57 28.60 28.60 28.59 28.59 0.7K
10:58 28.59 28.59 28.58 28.58 2.9K
10:59 28.51 28.51 28.51 28.51 0.8K
11:03 28.51 28.52 28.51 28.52 21.9K
11:04 28.51 28.51 28.51 28.51 0.9K
11:05 28.51 28.51 28.51 28.51 0.5K
11:06 28.50 28.50 28.50 28.50 0.2K
11:09 28.50 28.50 28.50 28.50 1.8K
11:19 28.58 28.58 28.58 28.58 0.3K
11:25 28.55 28.55 28.55 28.55 1.3K
11:28 28.57 28.57 28.57 28.57 0.8K
11:29 28.58 28.58 28.58 28.58 0.3K
11:31 28.59 28.59 28.58 28.58 2.5K
11:33 28.57 28.57 28.57 28.57 0.1K
11:34 28.55 28.55 28.52 28.52 3.3K
11:35 28.53 28.53 28.53 28.53 0.6K
11:38 28.53 28.53 28.52 28.52 0.9K
11:40 28.54 28.54 28.54 28.54 0.3K
11:43 28.52 28.52 28.52 28.52 0.4K
11:45 28.54 28.54 28.54 28.54 0.3K
11:48 28.51 28.51 28.51 28.51 2.1K
11:55 28.52 28.52 28.52 28.52 0.2K
11:56 28.51 28.51 28.51 28.51 1.5K
11:57 28.51 28.51 28.51 28.51 2.2K
11:58 28.48 28.48 28.48 28.48 0.3K
11:59 28.51 28.51 28.51 28.51 1.8K
12:01 28.49 28.51 28.49 28.51 1.4K
12:02 28.51 28.51 28.51 28.51 0.2K
12:03 28.48 28.48 28.48 28.48 1.2K
12:05 28.46 28.46 28.46 28.46 0.7K
12:12 28.44 28.44 28.44 28.44 0.4K
12:13 28.44 28.44 28.44 28.44 0.3K
12:15 28.44 28.45 28.44 28.45 0.8K
12:18 28.46 28.46 28.46 28.46 0.2K
12:20 28.46 28.46 28.45 28.45 0.5K
12:21 28.46 28.46 28.46 28.46 1.9K
12:25 28.46 28.46 28.46 28.46 1.7K
12:31 28.47 28.47 28.47 28.47 0.8K
12:34 28.47 28.48 28.43 28.48 2.6K
12:37 28.47 28.47 28.45 28.47 31.0K
12:38 28.46 28.47 28.46 28.47 3.7K
12:39 28.46 28.46 28.46 28.46 1.4K
12:41 28.43 28.43 28.43 28.43 0.2K
12:42 28.45 28.45 28.45 28.45 4.1K
12:44 28.47 28.47 28.47 28.47 0.2K
12:45 28.40 28.47 28.40 28.47 2.3K
12:47 28.44 28.46 28.44 28.46 1.8K
12:48 28.47 28.47 28.44 28.46 40.8K
12:49 28.45 28.45 28.45 28.45 0.7K
12:50 28.46 28.46 28.46 28.46 0.3K
12:56 28.48 28.48 28.48 28.48 0.2K
12:57 28.46 28.46 28.46 28.46 0.2K
12:59 28.46 28.47 28.46 28.47 1.4K
13:01 28.44 28.44 28.43 28.43 1.0K
13:02 28.43 28.43 28.43 28.43 0.4K
13:04 28.42 28.42 28.42 28.42 0.3K
13:05 28.43 28.43 28.43 28.43 0.2K
13:07 28.43 28.43 28.43 28.43 0.5K
13:10 28.43 28.43 28.43 28.43 0.2K
13:12 28.44 28.44 28.43 28.43 0.2K
13:13 28.41 28.41 28.41 28.41 0.3K
13:15 28.41 28.41 28.41 28.41 0.3K
13:16 28.44 28.44 28.43 28.43 1.4K
13:20 28.44 28.44 28.42 28.42 0.4K
13:21 28.42 28.42 28.42 28.42 0.2K
13:28 28.43 28.44 28.41 28.41 5.6K
13:30 28.43 28.43 28.43 28.43 0.1K
13:31 28.43 28.43 28.43 28.43 0.5K
13:34 28.42 28.42 28.42 28.42 0.4K
13:35 28.42 28.42 28.42 28.42 0.2K
13:36 28.42 28.42 28.42 28.42 0.3K
13:39 28.43 28.43 28.43 28.43 4.5K
13:41 28.36 28.44 28.36 28.43 0.6K
13:42 28.42 28.42 28.42 28.42 0.8K
13:43 28.42 28.42 28.42 28.42 25.1K
13:44 28.42 28.42 28.41 28.42 0.3K
13:45 28.42 28.42 28.42 28.42 0.1K
13:46 28.43 28.43 28.42 28.43 1.0K
13:47 28.42 28.43 28.42 28.43 0.6K
13:49 28.43 28.43 28.43 28.43 0.3K
13:51 28.43 28.43 28.43 28.43 0.2K
13:53 28.42 28.42 28.42 28.42 0.1K
13:54 28.42 28.43 28.42 28.43 1.1K
13:59 28.42 28.42 28.42 28.42 1.0K
14:00 28.42 28.42 28.42 28.42 0.6K
14:01 28.37 28.37 28.37 28.37 0.2K
14:02 28.41 28.41 28.41 28.41 0.1K
14:04 28.43 28.43 28.43 28.43 0.3K
14:14 28.41 28.41 28.41 28.41 1.3K
14:20 28.42 28.42 28.42 28.42 0.6K
14:21 28.40 28.40 28.40 28.40 4.0K
14:22 28.40 28.40 28.40 28.40 0.3K
14:23 28.41 28.41 28.41 28.41 1.0K
14:25 28.41 28.41 28.41 28.41 0.2K
14:26 28.43 28.43 28.42 28.42 1.0K
14:27 28.42 28.42 28.41 28.41 0.3K
14:28 28.41 28.41 28.41 28.41 1.5K
14:32 28.41 28.41 28.41 28.41 0.5K
14:38 28.42 28.42 28.42 28.42 0.7K
14:41 28.43 28.43 28.43 28.43 0.1K
14:43 28.40 28.40 28.40 28.40 0.2K
14:48 28.43 28.43 28.43 28.43 0.5K
14:53 28.41 28.41 28.41 28.41 0.3K
14:56 28.40 28.40 28.40 28.40 0.4K
14:58 28.41 28.43 28.41 28.43 6.8K
14:59 28.42 28.42 28.42 28.42 0.3K
15:00 28.40 28.43 28.40 28.42 3.3K
15:01 28.42 28.42 28.42 28.42 0.1K
15:03 28.41 28.42 28.41 28.42 0.3K
15:05 28.43 28.43 28.43 28.43 0.1K
15:07 28.43 28.43 28.42 28.42 1.1K
15:10 28.43 28.43 28.43 28.43 0.3K
15:11 28.42 28.43 28.42 28.43 1.2K
15:12 28.42 28.43 28.42 28.43 7.3K
15:13 28.42 28.42 28.42 28.42 1.5K
15:15 28.42 28.42 28.42 28.42 0.2K
15:17 28.42 28.42 28.42 28.42 2.5K
15:18 28.42 28.42 28.42 28.42 0.1K
15:19 28.40 28.41 28.40 28.41 2.1K
15:24 28.41 28.41 28.41 28.41 0.1K
15:25 28.40 28.41 28.40 28.41 3.0K
15:28 28.42 28.42 28.42 28.42 0.4K
15:29 28.41 28.41 28.41 28.41 0.3K
15:36 28.40 28.40 28.40 28.40 0.2K
15:37 28.42 28.42 28.42 28.42 0.6K
15:42 28.41 28.41 28.41 28.41 1.0K
15:43 28.42 28.42 28.42 28.42 3.0K
15:44 28.41 28.41 28.41 28.41 1.1K
15:52 28.38 28.38 28.38 28.38 0.5K
15:53 28.40 28.40 28.40 28.40 0.4K
15:54 28.39 28.39 28.39 28.39 0.3K
15:56 28.40 28.40 28.39 28.39 0.3K
15:57 28.40 28.40 28.40 28.40 0.2K
15:59 28.40 28.42 28.39 28.39 5.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles