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 29.98 29.98 29.98 29.98 5.5K
09:31 29.97 30.00 29.97 30.00 2.8K
09:32 29.95 29.95 29.95 29.95 0.2K
09:34 30.00 30.00 30.00 30.00 0.9K
09:35 29.93 29.93 29.93 29.93 0.7K
09:36 29.97 29.97 29.97 29.97 0.1K
09:37 29.90 29.95 29.90 29.95 2.0K
09:38 29.95 29.95 29.95 29.95 0.5K
09:39 29.92 29.92 29.91 29.91 7.8K
09:40 29.92 29.92 29.92 29.92 0.2K
09:41 29.91 29.91 29.91 29.91 0.1K
09:42 29.92 29.92 29.90 29.90 1.2K
09:45 29.88 29.88 29.88 29.88 0.2K
09:46 29.88 29.88 29.88 29.88 0.5K
09:47 29.86 29.87 29.86 29.87 1.7K
09:48 29.85 29.85 29.82 29.83 1.5K
09:51 29.83 29.83 29.83 29.83 0.4K
09:52 29.83 29.83 29.82 29.82 1.5K
09:54 29.81 29.81 29.81 29.81 0.3K
09:55 29.80 29.80 29.80 29.80 3.0K
09:57 29.76 29.76 29.76 29.76 3.4K
09:58 29.74 29.74 29.74 29.74 0.7K
09:59 29.76 29.77 29.76 29.77 2.6K
10:02 29.76 29.76 29.76 29.76 0.2K
10:04 29.77 29.77 29.75 29.76 7.1K
10:06 29.74 29.74 29.74 29.74 7.3K
10:07 29.78 29.78 29.78 29.78 2.3K
10:08 29.77 29.77 29.77 29.77 0.7K
10:10 29.79 29.79 29.79 29.79 0.3K
10:11 29.80 29.80 29.80 29.80 1.7K
10:13 29.80 29.80 29.80 29.80 0.6K
10:14 29.79 29.79 29.79 29.79 1.3K
10:17 29.76 29.76 29.74 29.74 2.7K
10:18 29.75 29.75 29.75 29.75 2.7K
10:19 29.74 29.75 29.74 29.75 0.7K
10:20 29.75 29.77 29.75 29.77 2.5K
10:21 29.78 29.78 29.78 29.78 0.3K
10:22 29.81 29.81 29.81 29.81 0.8K
10:23 29.79 29.79 29.79 29.79 0.4K
10:24 29.78 29.78 29.78 29.78 3.8K
10:26 29.82 29.82 29.82 29.82 1.0K
10:30 29.80 29.80 29.80 29.80 0.6K
10:32 29.80 29.80 29.80 29.80 0.8K
10:35 29.79 29.79 29.77 29.77 0.9K
10:36 29.77 29.77 29.77 29.77 2.9K
10:37 29.81 29.81 29.81 29.81 0.5K
10:38 29.80 29.80 29.80 29.80 2.6K
10:39 29.79 29.79 29.79 29.79 0.8K
10:41 29.78 29.81 29.78 29.81 4.0K
10:42 29.82 29.84 29.82 29.84 0.4K
10:43 29.84 29.84 29.84 29.84 0.7K
10:44 29.83 29.83 29.83 29.83 0.5K
10:45 29.82 29.82 29.82 29.82 0.7K
10:46 29.82 29.82 29.82 29.82 0.2K
10:47 29.82 29.82 29.82 29.82 0.6K
10:48 29.82 29.85 29.82 29.85 2.9K
10:49 29.85 29.85 29.85 29.85 0.5K
10:50 29.85 29.85 29.85 29.85 1.1K
10:52 29.85 29.85 29.85 29.85 1.0K
10:53 29.86 29.86 29.86 29.86 1.0K
10:55 29.86 29.86 29.86 29.86 0.5K
10:56 29.85 29.85 29.85 29.85 0.2K
10:57 29.85 29.85 29.85 29.85 0.1K
10:58 29.84 29.85 29.84 29.85 3.3K
11:01 29.82 29.82 29.82 29.82 2.2K
11:02 29.83 29.83 29.82 29.82 3.4K
11:03 29.82 29.83 29.82 29.83 1.1K
11:05 29.86 29.86 29.86 29.86 1.1K
11:06 29.84 29.86 29.83 29.85 1.5K
11:07 29.85 29.85 29.85 29.85 0.7K
11:08 29.85 29.85 29.85 29.85 0.4K
11:09 29.85 29.85 29.84 29.84 0.8K
11:10 29.84 29.84 29.84 29.84 0.8K
11:11 29.83 29.83 29.83 29.83 0.2K
11:12 29.81 29.83 29.81 29.83 0.4K
11:13 29.82 29.82 29.80 29.80 1.6K
11:14 29.81 29.81 29.76 29.76 0.4K
11:15 29.76 29.79 29.75 29.78 3.5K
11:16 29.76 29.78 29.76 29.78 1.9K
11:17 29.77 29.78 29.77 29.78 1.1K
11:18 29.79 29.79 29.79 29.79 0.7K
11:21 29.76 29.77 29.76 29.77 0.9K
11:23 29.75 29.75 29.75 29.75 0.5K
11:24 29.75 29.75 29.75 29.75 0.3K
11:25 29.75 29.75 29.75 29.75 4.3K
11:26 29.77 29.77 29.76 29.77 5.5K
11:27 29.76 29.76 29.75 29.75 0.9K
11:28 29.76 29.76 29.76 29.76 0.3K
11:29 29.77 29.77 29.76 29.77 1.9K
11:30 29.77 29.77 29.77 29.77 3.9K
11:31 29.79 29.79 29.79 29.79 0.8K
11:32 29.80 29.80 29.80 29.80 0.2K
11:33 29.80 29.80 29.77 29.77 1.5K
11:34 29.80 29.80 29.80 29.79 0.3K
11:36 29.81 29.81 29.81 29.81 4.0K
11:42 29.81 29.81 29.81 29.81 0.9K
11:45 29.82 29.82 29.82 29.82 0.3K
11:47 29.79 29.79 29.79 29.79 1.1K
11:48 29.80 29.80 29.80 29.80 0.1K
11:49 29.80 29.80 29.80 29.80 0.2K
11:50 29.80 29.80 29.80 29.80 1.0K
11:52 29.80 29.80 29.80 29.80 1.0K
11:53 29.76 29.77 29.76 29.77 1.8K
11:54 29.74 29.78 29.74 29.78 1.2K
11:55 29.78 29.78 29.77 29.77 8.7K
11:56 29.78 29.78 29.78 29.78 0.2K
11:57 29.80 29.80 29.80 29.80 1.4K
11:58 29.80 29.80 29.80 29.80 1.5K
11:59 29.80 29.80 29.80 29.80 0.1K
12:01 29.79 29.79 29.79 29.79 1.1K
12:02 29.78 29.78 29.75 29.75 0.7K
12:03 29.77 29.77 29.77 29.77 0.4K
12:04 29.76 29.76 29.76 29.76 1.0K
12:06 29.76 29.76 29.76 29.76 0.4K
12:07 29.75 29.75 29.75 29.75 0.2K
12:08 29.75 29.75 29.74 29.74 1.8K
12:09 29.75 29.75 29.75 29.75 2.7K
12:12 29.73 29.73 29.73 29.73 0.2K
12:13 29.73 29.73 29.73 29.73 0.4K
12:14 29.74 29.74 29.74 29.74 0.4K
12:15 29.75 29.75 29.75 29.75 0.2K
12:16 29.74 29.74 29.74 29.74 1.1K
12:17 29.71 29.71 29.71 29.71 1.1K
12:18 29.73 29.73 29.73 29.73 0.8K
12:19 29.72 29.72 29.72 29.72 0.2K
12:20 29.72 29.73 29.72 29.72 1.8K
12:21 29.72 29.72 29.72 29.72 2.4K
12:22 29.72 29.72 29.72 29.72 0.1K
12:24 29.72 29.72 29.71 29.71 7.5K
12:25 29.74 29.74 29.74 29.74 0.5K
12:26 29.74 29.74 29.71 29.73 3.8K
12:27 29.72 29.72 29.72 29.72 1.7K
12:28 29.72 29.72 29.72 29.72 1.1K
12:29 29.73 29.73 29.73 29.73 0.3K
12:30 29.73 29.73 29.73 29.73 0.8K
12:33 29.73 29.74 29.73 29.74 2.0K
12:36 29.73 29.73 29.73 29.73 0.3K
12:38 29.73 29.73 29.73 29.73 0.7K
12:43 29.74 29.75 29.74 29.74 30.3K
12:44 29.75 29.75 29.75 29.75 3.2K
12:46 29.74 29.74 29.72 29.72 0.6K
12:47 29.72 29.72 29.71 29.71 1.3K
12:48 29.71 29.73 29.71 29.73 12.4K
12:49 29.73 29.73 29.73 29.73 0.4K
12:52 29.74 29.74 29.73 29.73 0.5K
12:54 29.75 29.75 29.74 29.74 0.9K
12:55 29.73 29.73 29.73 29.73 0.5K
12:58 29.72 29.72 29.72 29.72 0.3K
12:59 29.72 29.72 29.72 29.72 0.2K
13:00 29.72 29.72 29.72 29.72 0.7K
13:05 29.73 29.73 29.73 29.73 1.4K
13:07 29.71 29.71 29.71 29.71 1.4K
13:08 29.71 29.71 29.71 29.71 0.9K
13:12 29.72 29.72 29.72 29.72 0.2K
13:13 29.71 29.71 29.71 29.71 3.2K
13:16 29.69 29.69 29.69 29.69 1.5K
13:17 29.68 29.68 29.68 29.68 0.5K
13:19 29.70 29.70 29.68 29.68 0.5K
13:20 29.69 29.69 29.69 29.69 0.9K
13:21 29.66 29.66 29.66 29.66 0.2K
13:22 29.67 29.67 29.63 29.63 2.8K
13:25 29.60 29.63 29.60 29.63 2.1K
13:26 29.63 29.63 29.63 29.63 0.7K
13:27 29.60 29.60 29.60 29.60 0.8K
13:29 29.62 29.62 29.62 29.62 0.2K
13:31 29.61 29.61 29.61 29.61 13.7K
13:33 29.61 29.61 29.61 29.61 0.7K
13:34 29.62 29.62 29.62 29.62 0.6K
13:36 29.62 29.62 29.62 29.62 0.1K
13:37 29.63 29.63 29.58 29.58 2.4K
13:39 29.60 29.60 29.60 29.60 2.7K
13:40 29.59 29.59 29.59 29.59 0.7K
13:42 29.56 29.57 29.55 29.57 1.1K
13:43 29.57 29.57 29.57 29.56 1.3K
13:45 29.57 29.57 29.57 29.57 1.9K
13:46 29.57 29.57 29.56 29.56 5.3K
13:47 29.55 29.55 29.53 29.55 7.1K
13:49 29.57 29.58 29.56 29.58 10.6K
13:50 29.57 29.57 29.57 29.57 0.9K
13:52 29.59 29.59 29.59 29.59 0.4K
13:54 29.56 29.56 29.56 29.55 0.4K
13:55 29.60 29.60 29.56 29.55 0.3K
13:57 29.56 29.59 29.56 29.59 0.4K
13:58 29.59 29.59 29.59 29.59 0.3K
13:59 29.57 29.57 29.57 29.57 0.3K
14:00 29.58 29.58 29.58 29.58 0.2K
14:01 29.60 29.60 29.54 29.54 0.5K
14:02 29.51 29.51 29.51 29.51 0.1K
14:03 29.62 29.62 29.55 29.55 32.7K
14:04 29.57 29.57 29.57 29.57 0.1K
14:05 29.59 29.59 29.59 29.59 1.9K
14:06 29.60 29.60 29.60 29.60 0.2K
14:08 29.60 29.60 29.60 29.60 0.1K
14:10 29.60 29.60 29.60 29.60 0.3K
14:15 29.55 29.55 29.55 29.55 2.2K
14:16 29.60 29.60 29.60 29.60 0.4K
14:18 29.59 29.61 29.59 29.61 1.1K
14:19 29.61 29.61 29.61 29.61 0.3K
14:20 29.63 29.63 29.63 29.63 0.7K
14:21 29.64 29.64 29.64 29.64 0.8K
14:23 29.63 29.64 29.63 29.64 0.4K
14:25 29.63 29.63 29.63 29.63 0.3K
14:26 29.64 29.64 29.64 29.64 0.5K
14:27 29.65 29.65 29.65 29.65 0.2K
14:30 29.63 29.63 29.63 29.63 0.3K
14:33 29.64 29.64 29.64 29.64 2.8K
14:35 29.63 29.63 29.62 29.62 3.4K
14:44 29.63 29.63 29.63 29.63 0.2K
14:45 29.63 29.63 29.63 29.63 0.8K
14:46 29.63 29.65 29.63 29.65 191.7K
14:48 29.62 29.62 29.62 29.62 1.6K
14:51 29.65 29.65 29.62 29.62 1.1K
14:52 29.63 29.65 29.63 29.65 2.3K
14:55 29.62 29.65 29.62 29.65 1.9K
14:56 29.60 29.64 29.60 29.64 1.8K
14:57 29.63 29.64 29.63 29.64 1.1K
14:58 29.64 29.64 29.64 29.64 0.6K
14:59 29.63 29.63 29.63 29.63 0.5K
15:00 29.64 29.64 29.64 29.64 0.3K
15:01 29.63 29.64 29.63 29.64 0.6K
15:03 29.63 29.63 29.63 29.63 0.5K
15:04 29.63 29.63 29.63 29.63 0.2K
15:05 29.63 29.63 29.63 29.63 0.3K
15:06 29.63 29.63 29.63 29.63 0.6K
15:07 29.64 29.64 29.64 29.64 0.2K
15:08 29.64 29.64 29.64 29.64 0.1K
15:09 29.64 29.64 29.64 29.64 0.7K
15:11 29.64 29.64 29.64 29.64 0.6K
15:13 29.64 29.64 29.64 29.64 0.2K
15:16 29.65 29.65 29.64 29.65 0.8K
15:17 29.65 29.65 29.65 29.65 0.3K
15:18 29.64 29.64 29.64 29.64 0.3K
15:19 29.64 29.64 29.64 29.64 0.6K
15:20 29.66 29.66 29.66 29.66 0.2K
15:23 29.66 29.66 29.65 29.65 1.3K
15:25 29.66 29.66 29.66 29.66 0.3K
15:26 29.65 29.65 29.64 29.65 0.6K
15:27 29.65 29.66 29.64 29.64 0.5K
15:28 29.65 29.65 29.64 29.64 0.6K
15:29 29.63 29.64 29.60 29.64 2.4K
15:30 29.62 29.64 29.62 29.63 2.5K
15:31 29.63 29.63 29.63 29.63 0.3K
15:34 29.62 29.62 29.62 29.62 0.3K
15:36 29.60 29.60 29.60 29.60 0.5K
15:37 29.64 29.64 29.64 29.64 0.4K
15:39 29.67 29.67 29.67 29.67 0.2K
15:40 29.61 29.61 29.61 29.61 0.7K
15:42 29.67 29.67 29.67 29.67 0.7K
15:44 29.67 29.67 29.67 29.67 0.3K
15:45 29.65 29.67 29.65 29.65 1.3K
15:46 29.65 29.65 29.65 29.65 0.2K
15:48 29.66 29.66 29.66 29.66 0.1K
15:49 29.66 29.66 29.66 29.66 0.1K
15:50 29.66 29.66 29.66 29.66 2.6K
15:51 29.67 29.67 29.65 29.67 4.1K
15:52 29.65 29.65 29.65 29.65 0.7K
15:53 29.66 29.66 29.66 29.66 0.8K
15:54 29.66 29.66 29.66 29.66 0.4K
15:55 29.66 29.66 29.66 29.66 0.8K
15:56 29.65 29.65 29.65 29.65 1.1K
15:57 29.66 29.66 29.66 29.66 1.3K
15:58 29.66 29.66 29.66 29.66 0.5K
15:59 29.66 29.67 29.66 29.67 2.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles