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 29.11 29.17 29.11 29.17 5.5K
09:32 29.13 29.13 29.13 29.13 0.8K
09:38 29.17 29.17 29.17 29.17 0.5K
09:39 29.16 29.16 29.16 29.16 0.1K
09:41 29.14 29.17 29.14 29.14 2.1K
09:42 29.15 29.15 29.15 29.15 1.1K
09:44 29.17 29.19 29.17 29.19 0.5K
09:45 29.19 29.19 29.19 29.19 3.7K
09:47 29.14 29.14 29.14 29.14 0.6K
09:48 29.15 29.15 29.15 29.15 1.3K
09:51 29.10 29.11 29.10 29.11 0.7K
09:53 29.10 29.10 29.09 29.09 1.0K
09:54 29.10 29.10 29.10 29.10 0.4K
09:56 29.08 29.08 29.08 29.08 0.1K
09:58 29.10 29.10 29.10 29.10 0.8K
09:59 29.10 29.10 29.10 29.10 0.2K
10:00 29.09 29.10 29.08 29.08 0.8K
10:02 29.09 29.11 29.08 29.11 0.7K
10:03 29.10 29.10 29.10 29.10 1.7K
10:04 29.12 29.13 29.12 29.13 0.3K
10:06 29.12 29.12 29.09 29.09 2.6K
10:08 29.09 29.09 29.09 29.09 0.1K
10:09 29.09 29.09 29.07 29.07 1.6K
10:10 29.04 29.08 29.04 29.08 1.3K
10:11 29.05 29.05 29.05 29.05 1.7K
10:13 29.07 29.07 29.07 29.07 0.2K
10:14 29.04 29.04 29.04 29.04 0.3K
10:15 29.06 29.06 29.06 29.06 3.3K
10:16 29.06 29.08 29.06 29.08 3.5K
10:17 29.08 29.09 29.05 29.05 1.5K
10:19 29.08 29.11 29.05 29.08 0.7K
10:23 29.11 29.11 29.11 29.11 0.8K
10:26 29.09 29.09 29.09 29.09 0.7K
10:27 29.07 29.07 29.07 29.07 0.2K
10:31 29.06 29.06 29.06 29.06 0.6K
10:32 29.08 29.08 29.08 29.08 0.3K
10:33 29.09 29.09 29.06 29.06 0.7K
10:35 29.08 29.08 29.08 29.08 0.2K
10:36 29.07 29.07 29.07 29.07 1.1K
10:37 29.08 29.09 29.08 29.09 2.6K
10:41 29.12 29.12 29.12 29.12 0.2K
10:45 29.12 29.12 29.12 29.12 0.9K
10:46 29.13 29.13 29.13 29.13 0.3K
10:47 29.10 29.13 29.10 29.13 3.3K
10:48 29.11 29.11 29.11 29.11 0.2K
10:51 29.13 29.13 29.13 29.13 0.2K
10:53 29.13 29.13 29.13 29.13 0.3K
10:57 29.13 29.15 29.13 29.15 2.0K
10:59 29.14 29.14 29.14 29.14 1.3K
11:01 29.14 29.14 29.14 29.14 0.4K
11:03 29.15 29.15 29.15 29.15 0.2K
11:06 29.13 29.13 29.13 29.13 0.3K
11:09 29.15 29.17 29.15 29.17 0.9K
11:11 29.17 29.17 29.17 29.17 0.1K
11:13 29.18 29.18 29.18 29.18 0.2K
11:14 29.16 29.16 29.16 29.16 0.3K
11:15 29.16 29.16 29.16 29.16 0.2K
11:18 29.16 29.16 29.16 29.16 0.3K
11:20 29.20 29.20 29.20 29.20 0.1K
11:21 29.21 29.21 29.18 29.20 2.1K
11:24 29.16 29.20 29.16 29.20 1.6K
11:27 29.18 29.18 29.18 29.18 0.4K
11:29 29.17 29.17 29.17 29.17 1.3K
11:38 29.18 29.18 29.18 29.18 1.3K
11:39 29.20 29.20 29.20 29.20 0.2K
11:41 29.20 29.20 29.20 29.20 1.0K
11:42 29.22 29.22 29.22 29.22 0.4K
11:43 29.23 29.23 29.22 29.22 2.4K
11:45 29.23 29.23 29.23 29.23 5.6K
11:46 29.22 29.22 29.20 29.21 4.6K
11:51 29.22 29.22 29.22 29.22 4.6K
11:52 29.21 29.21 29.19 29.19 2.2K
11:53 29.19 29.19 29.19 29.19 7.1K
11:57 29.20 29.20 29.20 29.20 1.3K
11:59 29.15 29.17 29.15 29.17 0.4K
12:00 29.17 29.17 29.17 29.17 0.3K
12:03 29.18 29.18 29.18 29.18 0.4K
12:07 29.17 29.17 29.17 29.17 0.1K
12:08 29.19 29.19 29.19 29.19 0.2K
12:09 29.21 29.21 29.21 29.21 0.1K
12:11 29.19 29.19 29.19 29.19 0.3K
12:13 29.18 29.19 29.18 29.19 0.8K
12:14 29.17 29.20 29.17 29.20 80.8K
12:16 29.21 29.21 29.20 29.20 0.2K
12:17 29.20 29.20 29.20 29.20 0.8K
12:20 29.20 29.20 29.20 29.20 1.3K
12:21 29.19 29.21 29.19 29.19 0.8K
12:23 29.19 29.21 29.19 29.21 3.1K
12:25 29.21 29.21 29.21 29.21 0.3K
12:30 29.21 29.21 29.21 29.21 1.3K
12:32 29.20 29.20 29.20 29.20 0.6K
12:33 29.19 29.19 29.19 29.19 9.2K
12:36 29.18 29.19 29.18 29.18 2.5K
12:37 29.19 29.19 29.17 29.18 0.7K
12:39 29.17 29.17 29.17 29.17 3.6K
12:40 29.15 29.15 29.15 29.15 4.2K
12:41 29.16 29.16 29.16 29.16 0.5K
12:42 29.16 29.16 29.16 29.16 0.6K
12:44 29.16 29.16 29.16 29.16 7.6K
12:46 29.17 29.18 29.17 29.17 0.8K
12:47 29.17 29.17 29.16 29.16 8.6K
12:49 29.17 29.17 29.17 29.17 0.2K
12:50 29.16 29.16 29.16 29.16 1.2K
12:52 29.16 29.18 29.16 29.18 0.7K
12:53 29.19 29.19 29.19 29.19 0.5K
12:54 29.18 29.18 29.18 29.18 1.6K
12:55 29.19 29.19 29.19 29.19 0.1K
12:57 29.18 29.18 29.18 29.18 0.2K
12:58 29.19 29.19 29.18 29.18 8.3K
12:59 29.18 29.18 29.18 29.18 0.7K
13:02 29.18 29.18 29.17 29.17 0.4K
13:04 29.18 29.18 29.18 29.18 0.3K
13:07 29.18 29.18 29.18 29.18 0.8K
13:08 29.18 29.18 29.18 29.18 0.6K
13:12 29.20 29.22 29.19 29.19 3.2K
13:13 29.22 29.22 29.22 29.22 0.7K
13:14 29.18 29.18 29.18 29.18 1.3K
13:18 29.20 29.20 29.20 29.20 3.0K
13:22 29.21 29.21 29.21 29.21 0.3K
13:28 29.20 29.21 29.19 29.21 1.8K
13:30 29.21 29.21 29.21 29.21 0.8K
13:31 29.21 29.21 29.21 29.21 0.5K
13:32 29.21 29.21 29.21 29.21 0.7K
13:35 29.20 29.20 29.20 29.20 6.4K
13:36 29.24 29.24 29.24 29.24 0.1K
13:42 29.26 29.26 29.26 29.26 3.5K
13:45 29.26 29.27 29.26 29.26 7.3K
13:46 29.26 29.28 29.26 29.26 24.2K
13:47 29.27 29.27 29.25 29.25 24.3K
13:48 29.26 29.29 29.26 29.28 19.8K
13:49 29.26 29.26 29.26 29.26 0.4K
13:50 29.29 29.29 29.29 29.29 3.1K
13:54 29.30 29.30 29.29 29.29 8.7K
13:55 29.29 29.29 29.29 29.29 0.3K
13:56 29.28 29.28 29.28 29.28 0.3K
14:00 29.30 29.30 29.28 29.29 1.5K
14:01 29.28 29.28 29.28 29.28 0.1K
14:02 29.29 29.29 29.29 29.29 0.8K
14:03 29.31 29.31 29.31 29.31 2.9K
14:04 29.31 29.31 29.31 29.31 0.1K
14:05 29.30 29.30 29.30 29.30 1.1K
14:07 29.30 29.30 29.30 29.30 0.2K
14:08 29.30 29.30 29.30 29.30 2.5K
14:09 29.29 29.29 29.29 29.29 0.6K
14:15 29.29 29.30 29.29 29.30 0.6K
14:16 29.29 29.30 29.29 29.30 5.0K
14:18 29.29 29.29 29.29 29.29 0.3K
14:19 29.28 29.28 29.28 29.28 0.4K
14:23 29.29 29.29 29.29 29.29 0.6K
14:26 29.29 29.29 29.29 29.29 2.1K
14:27 29.29 29.29 29.29 29.29 1.3K
14:28 29.29 29.30 29.29 29.30 0.4K
14:29 29.29 29.29 29.29 29.29 0.5K
14:31 29.30 29.30 29.30 29.30 1.1K
14:41 29.32 29.32 29.32 29.32 0.5K
14:42 29.30 29.30 29.30 29.30 4.0K
14:47 29.31 29.31 29.31 29.31 0.1K
14:48 29.31 29.31 29.31 29.31 3.6K
14:49 29.30 29.30 29.30 29.30 0.5K
14:53 29.30 29.30 29.30 29.30 0.3K
14:54 29.31 29.31 29.31 29.31 0.4K
14:56 29.31 29.31 29.31 29.31 0.1K
14:58 29.29 29.31 29.29 29.31 0.6K
14:59 29.31 29.31 29.31 29.31 0.1K
15:00 29.30 29.30 29.28 29.28 1.6K
15:01 29.30 29.30 29.28 29.28 0.6K
15:03 29.30 29.30 29.30 29.30 0.7K
15:08 29.30 29.30 29.30 29.30 0.2K
15:13 29.28 29.28 29.28 29.28 0.6K
15:14 29.30 29.30 29.30 29.30 0.3K
15:16 29.30 29.30 29.30 29.30 0.5K
15:22 29.30 29.30 29.28 29.28 1.4K
15:27 29.30 29.30 29.30 29.30 0.2K
15:29 29.28 29.31 29.28 29.31 0.5K
15:31 29.32 29.32 29.32 29.32 2.9K
15:33 29.29 29.29 29.29 29.29 0.3K
15:36 29.29 29.33 29.29 29.33 5.6K
15:39 29.32 29.32 29.25 29.30 11.1K
15:41 29.31 29.31 29.31 29.31 0.4K
15:45 29.32 29.32 29.32 29.31 0.1K
15:46 29.31 29.31 29.31 29.31 0.3K
15:47 29.32 29.33 29.28 29.28 1.2K
15:48 29.31 29.33 29.31 29.33 0.4K
15:49 29.31 29.31 29.31 29.31 1.5K
15:51 29.33 29.33 29.33 29.33 0.2K
15:53 29.33 29.33 29.33 29.33 0.3K
15:55 29.32 29.32 29.32 29.32 0.2K
15:57 29.33 29.33 29.32 29.32 0.2K
15:58 29.32 29.32 29.32 29.32 0.5K
15:59 29.32 29.32 29.25 29.25 1.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles