Simplify Managed Futures Strategy (CTA)

CTA
🏛️ Estados Unidos →
28.17
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 29.64 29.64 29.64 29.64 6.2K
09:31 29.62 29.62 29.62 29.62 0.6K
09:32 29.64 29.64 29.64 29.64 0.3K
09:33 29.62 29.62 29.62 29.62 3.0K
09:34 29.58 29.61 29.58 29.61 2.2K
09:35 29.54 29.54 29.54 29.54 0.2K
09:36 29.64 29.64 29.64 29.64 1.7K
09:37 29.62 29.62 29.62 29.62 3.3K
09:38 29.59 29.59 29.59 29.59 0.2K
09:40 29.61 29.61 29.60 29.60 1.4K
09:41 29.60 29.60 29.60 29.60 0.1K
09:42 29.59 29.59 29.59 29.59 3.8K
09:43 29.60 29.60 29.60 29.60 5.5K
09:47 29.60 29.60 29.59 29.59 1.2K
09:48 29.59 29.60 29.59 29.60 3.8K
09:51 29.59 29.59 29.59 29.59 0.5K
09:53 29.61 29.61 29.61 29.61 0.4K
09:56 29.61 29.61 29.61 29.61 0.1K
09:58 29.59 29.59 29.59 29.59 1.5K
09:59 29.61 29.61 29.61 29.61 1.2K
10:02 29.60 29.60 29.60 29.60 0.4K
10:04 29.59 29.59 29.59 29.59 0.4K
10:08 29.59 29.59 29.59 29.59 2.5K
10:09 29.59 29.59 29.57 29.57 4.3K
10:10 29.61 29.61 29.57 29.57 61.1K
10:11 29.59 29.60 29.59 29.60 0.2K
10:12 29.61 29.61 29.60 29.60 1.0K
10:13 29.60 29.62 29.60 29.62 1.0K
10:16 29.64 29.64 29.64 29.64 0.3K
10:19 29.64 29.64 29.64 29.64 1.6K
10:21 29.63 29.63 29.63 29.63 0.2K
10:23 29.63 29.63 29.60 29.60 1.1K
10:24 29.62 29.63 29.61 29.61 2.1K
10:25 29.61 29.61 29.61 29.61 0.4K
10:26 29.63 29.63 29.63 29.63 8.2K
10:27 29.62 29.62 29.62 29.62 1.7K
10:28 29.62 29.64 29.62 29.63 4.9K
10:29 29.64 29.74 29.64 29.74 4.0K
10:30 29.64 29.65 29.64 29.65 1.0K
10:31 29.62 29.62 29.58 29.59 6.3K
10:32 29.57 29.58 29.57 29.58 5.7K
10:33 29.58 29.58 29.56 29.56 6.9K
10:34 29.60 29.60 29.60 29.60 0.5K
10:36 29.62 29.62 29.62 29.62 1.5K
10:38 29.61 29.61 29.60 29.60 3.4K
10:39 29.64 29.64 29.64 29.64 0.9K
10:40 29.61 29.61 29.61 29.61 0.1K
10:41 29.61 29.63 29.61 29.63 2.3K
10:43 29.61 29.61 29.61 29.61 1.6K
10:45 29.64 29.64 29.64 29.64 0.6K
10:46 29.65 29.65 29.65 29.65 1.3K
10:48 29.66 29.66 29.66 29.66 0.6K
10:50 29.61 29.61 29.61 29.61 0.2K
10:51 29.61 29.61 29.58 29.58 15.7K
10:52 29.62 29.62 29.62 29.62 1.1K
10:55 29.63 29.63 29.63 29.63 0.7K
10:56 29.63 29.63 29.63 29.63 1.2K
11:04 29.63 29.63 29.63 29.63 0.1K
11:06 29.61 29.61 29.61 29.61 0.5K
11:11 29.61 29.61 29.61 29.61 0.7K
11:12 29.63 29.63 29.63 29.63 0.2K
11:15 29.63 29.63 29.63 29.63 5.4K
11:17 29.65 29.65 29.63 29.63 0.5K
11:18 29.64 29.64 29.64 29.64 0.4K
11:25 29.66 29.66 29.66 29.66 0.7K
11:29 29.65 29.65 29.65 29.65 1.4K
11:37 29.64 29.64 29.64 29.64 6.2K
11:38 29.63 29.63 29.61 29.61 10.5K
11:39 29.63 29.63 29.61 29.61 0.8K
11:42 29.61 29.61 29.61 29.61 12.5K
11:43 29.61 29.61 29.61 29.61 0.3K
11:45 29.65 29.65 29.65 29.65 0.8K
11:48 29.67 29.67 29.67 29.67 0.3K
11:50 29.67 29.67 29.67 29.67 1.8K
11:52 29.67 29.67 29.67 29.67 0.4K
11:55 29.66 29.66 29.66 29.66 0.7K
12:02 29.66 29.66 29.66 29.66 0.1K
12:03 29.66 29.66 29.66 29.66 0.5K
12:05 29.66 29.66 29.66 29.66 0.5K
12:06 29.66 29.66 29.66 29.66 0.7K
12:07 29.66 29.66 29.66 29.66 1.7K
12:08 29.67 29.69 29.67 29.69 0.7K
12:10 29.71 29.71 29.71 29.71 0.2K
12:11 29.68 29.68 29.68 29.68 0.4K
12:17 29.72 29.72 29.70 29.70 0.5K
12:20 29.70 29.70 29.70 29.70 1.1K
12:23 29.70 29.72 29.70 29.72 0.6K
12:26 29.76 29.76 29.76 29.76 1.7K
12:27 29.76 29.76 29.76 29.76 1.5K
12:28 29.73 29.73 29.69 29.72 1.9K
12:29 29.70 29.70 29.70 29.70 0.5K
12:30 29.75 29.75 29.75 29.75 0.2K
12:33 29.69 29.69 29.69 29.69 0.2K
12:36 29.72 29.72 29.72 29.72 1.0K
12:40 29.68 29.68 29.68 29.68 18.9K
12:41 29.67 29.67 29.67 29.67 0.8K
12:42 29.69 29.69 29.69 29.69 1.3K
12:44 29.71 29.71 29.71 29.71 0.3K
12:45 29.69 29.69 29.69 29.69 0.6K
12:52 29.71 29.71 29.71 29.71 4.3K
12:54 29.64 29.66 29.64 29.66 0.6K
12:55 29.67 29.67 29.67 29.67 0.8K
13:01 29.64 29.64 29.64 29.64 1.0K
13:02 29.62 29.62 29.62 29.62 3.7K
13:06 29.63 29.63 29.63 29.63 1.1K
13:07 29.60 29.64 29.60 29.62 2.6K
13:12 29.60 29.60 29.60 29.60 0.3K
13:13 29.62 29.62 29.62 29.62 9.6K
13:14 29.60 29.63 29.60 29.63 1.7K
13:16 29.62 29.62 29.62 29.62 0.7K
13:18 29.61 29.61 29.61 29.61 0.6K
13:19 29.61 29.61 29.60 29.60 0.9K
13:20 29.59 29.60 29.59 29.60 1.2K
13:22 29.63 29.63 29.63 29.63 0.4K
13:24 29.63 29.63 29.63 29.63 0.3K
13:31 29.64 29.64 29.64 29.64 0.2K
13:32 29.65 29.65 29.65 29.65 0.3K
13:35 29.63 29.63 29.63 29.63 0.7K
13:37 29.59 29.59 29.59 29.59 0.6K
13:38 29.59 29.61 29.58 29.61 7.9K
13:39 29.59 29.59 29.58 29.58 6.0K
13:51 29.61 29.61 29.61 29.61 2.5K
13:52 29.57 29.57 29.57 29.57 0.1K
13:53 29.62 29.62 29.62 29.62 1.5K
13:59 29.58 29.58 29.58 29.58 0.7K
14:06 29.73 29.73 29.73 29.73 1.5K
14:07 29.72 29.72 29.72 29.72 0.4K
14:13 29.76 29.77 29.76 29.77 0.6K
14:14 29.79 29.79 29.79 29.79 2.8K
14:18 29.80 29.80 29.80 29.80 0.2K
14:19 29.77 29.81 29.77 29.81 0.2K
14:22 29.78 29.78 29.78 29.78 0.8K
14:23 29.79 29.79 29.79 29.79 0.3K
14:24 29.81 29.81 29.81 29.81 0.7K
14:30 29.82 29.82 29.82 29.82 0.3K
14:31 29.82 29.82 29.82 29.82 0.7K
14:32 29.84 29.84 29.84 29.84 0.3K
14:35 29.84 29.84 29.84 29.84 0.1K
14:37 29.83 29.83 29.83 29.83 0.3K
14:44 29.91 29.96 29.91 29.96 0.9K
14:46 29.95 29.95 29.95 29.95 0.4K
14:47 29.89 29.89 29.89 29.89 0.3K
14:49 29.89 29.89 29.89 29.89 0.1K
14:50 29.90 29.90 29.90 29.90 2.8K
14:52 29.92 29.92 29.92 29.92 4.8K
14:53 29.89 29.89 29.89 29.89 0.4K
14:54 29.86 29.92 29.86 29.92 0.6K
14:55 29.89 29.89 29.89 29.89 0.1K
14:57 29.91 29.97 29.91 29.97 5.5K
14:58 29.94 29.94 29.94 29.94 1.5K
15:00 29.94 29.94 29.94 29.94 0.2K
15:02 29.90 29.93 29.90 29.93 0.9K
15:04 29.95 29.95 29.95 29.95 0.2K
15:06 29.94 29.95 29.94 29.95 0.8K
15:07 29.93 29.93 29.93 29.93 0.5K
15:08 29.95 29.95 29.95 29.95 0.3K
15:10 29.95 29.95 29.95 29.95 0.9K
15:12 29.96 29.96 29.96 29.96 1.4K
15:15 29.95 29.98 29.95 29.98 1.0K
15:16 29.98 29.98 29.96 29.96 8.9K
15:17 29.96 29.96 29.96 29.96 9.0K
15:22 29.94 29.94 29.94 29.94 0.1K
15:23 29.94 29.94 29.92 29.93 5.8K
15:26 29.91 29.91 29.91 29.91 0.7K
15:27 29.91 29.91 29.91 29.91 1.8K
15:29 29.91 29.91 29.91 29.91 0.2K
15:33 29.88 29.95 29.88 29.95 0.8K
15:34 29.94 29.94 29.93 29.93 0.4K
15:39 29.91 29.91 29.91 29.91 0.2K
15:40 29.90 29.95 29.90 29.95 0.5K
15:41 29.92 29.92 29.92 29.92 0.4K
15:42 29.92 29.93 29.92 29.93 1.6K
15:44 29.92 29.95 29.92 29.95 0.7K
15:47 29.91 29.92 29.91 29.92 1.2K
15:48 29.92 29.94 29.92 29.94 4.3K
15:49 29.93 29.93 29.93 29.93 0.3K
15:51 29.96 29.99 29.96 29.99 2.7K
15:52 29.95 29.95 29.95 29.95 0.8K
15:53 29.95 29.99 29.95 29.99 0.6K
15:54 29.94 29.94 29.94 29.94 0.2K
15:55 29.98 29.98 29.97 29.97 0.8K
15:56 29.98 29.98 29.97 29.98 2.3K
15:57 29.97 29.98 29.95 29.95 2.8K
15:58 29.98 29.98 29.98 29.98 0.5K
15:59 29.97 29.98 29.95 29.95 4.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles