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 28.20 28.20 28.17 28.17 6.1K
09:34 28.18 28.21 28.18 28.21 1.5K
09:35 28.18 28.18 28.15 28.18 5.9K
09:38 28.19 28.19 28.19 28.19 0.5K
09:41 28.17 28.17 28.17 28.17 0.2K
09:43 28.17 28.17 28.16 28.16 0.4K
09:49 28.17 28.17 28.17 28.17 0.7K
09:50 28.14 28.14 28.14 28.14 2.3K
09:56 28.14 28.16 28.14 28.16 0.3K
09:57 28.13 28.13 28.13 28.13 0.1K
09:58 28.15 28.15 28.15 28.15 0.8K
10:04 28.16 28.16 28.15 28.15 0.9K
10:05 28.15 28.15 28.15 28.15 1.4K
10:07 28.14 28.14 28.14 28.14 2.4K
10:09 28.10 28.12 28.10 28.12 0.7K
10:10 28.08 28.08 28.08 28.08 1.3K
10:16 28.09 28.11 28.09 28.11 1.2K
10:17 28.09 28.10 28.04 28.04 0.6K
10:22 28.10 28.10 28.10 28.10 0.1K
10:23 28.07 28.07 28.07 28.07 6.9K
10:27 28.11 28.11 28.11 28.11 0.2K
10:29 28.12 28.12 28.12 28.12 0.3K
10:34 28.17 28.17 28.17 28.17 0.3K
10:36 28.14 28.14 28.14 28.14 0.3K
10:38 28.14 28.14 28.14 28.14 1.3K
10:39 28.14 28.14 28.14 28.14 0.6K
10:40 28.14 28.14 28.14 28.14 0.1K
10:41 28.12 28.14 28.12 28.14 0.8K
10:43 28.14 28.14 28.14 28.14 0.7K
10:45 28.13 28.13 28.13 28.13 0.2K
10:47 28.14 28.14 28.14 28.14 1.0K
10:48 28.12 28.12 28.12 28.12 0.3K
10:51 28.14 28.14 28.14 28.14 1.1K
10:54 28.14 28.14 28.13 28.13 0.5K
10:57 28.15 28.15 28.15 28.15 0.2K
10:58 28.15 28.16 28.15 28.16 0.9K
10:59 28.16 28.16 28.16 28.16 0.1K
11:00 28.15 28.15 28.15 28.15 0.4K
11:02 28.14 28.14 28.14 28.14 1.2K
11:05 28.17 28.17 28.17 28.17 0.2K
11:07 28.17 28.17 28.17 28.17 0.8K
11:10 28.17 28.17 28.17 28.17 0.2K
11:14 28.17 28.18 28.17 28.18 1.4K
11:17 28.17 28.17 28.17 28.17 0.2K
11:19 28.19 28.19 28.19 28.19 0.6K
11:20 28.16 28.16 28.16 28.16 0.8K
11:24 28.18 28.19 28.18 28.18 8.8K
11:25 28.18 28.18 28.18 28.18 3.0K
11:26 28.18 28.19 28.17 28.17 1.6K
11:27 28.16 28.16 28.16 28.16 1.7K
11:28 28.17 28.17 28.17 28.17 9.1K
11:29 28.19 28.19 28.17 28.17 12.0K
11:30 28.18 28.18 28.18 28.18 0.7K
11:32 28.16 28.16 28.16 28.16 2.7K
11:33 28.17 28.17 28.17 28.17 4.6K
11:35 28.19 28.19 28.19 28.19 1.8K
11:37 28.20 28.20 28.20 28.20 0.5K
11:38 28.20 28.20 28.20 28.20 0.9K
11:42 28.15 28.15 28.15 28.15 1.6K
11:47 28.17 28.17 28.17 28.17 0.2K
11:48 28.18 28.19 28.18 28.19 2.7K
11:49 28.18 28.18 28.18 28.18 0.2K
11:50 28.18 28.18 28.18 28.18 0.1K
11:51 28.17 28.17 28.17 28.17 0.7K
11:52 28.16 28.17 28.16 28.16 58.8K
11:55 28.17 28.17 28.17 28.17 0.8K
11:59 28.17 28.17 28.17 28.17 0.2K
12:02 28.17 28.17 28.17 28.17 0.3K
12:04 28.17 28.17 28.17 28.17 0.3K
12:06 28.19 28.19 28.19 28.19 2.3K
12:07 28.19 28.19 28.19 28.19 0.1K
12:10 28.17 28.17 28.17 28.17 0.6K
12:11 28.19 28.19 28.19 28.19 0.9K
12:13 28.20 28.20 28.18 28.18 9.1K
12:16 28.19 28.19 28.18 28.18 3.7K
12:22 28.18 28.18 28.18 28.18 3.0K
12:23 28.20 28.20 28.20 28.20 2.6K
12:24 28.22 28.22 28.22 28.22 1.8K
12:25 28.20 28.20 28.20 28.20 0.5K
12:27 28.23 28.23 28.21 28.21 17.2K
12:29 28.23 28.23 28.23 28.23 3.7K
12:33 28.24 28.24 28.24 28.24 0.3K
12:34 28.21 28.21 28.21 28.21 0.3K
12:35 28.26 28.26 28.26 28.26 1.3K
12:40 28.25 28.25 28.25 28.25 0.1K
12:41 28.25 28.25 28.25 28.25 0.4K
12:43 28.26 28.26 28.26 28.26 0.8K
12:44 28.26 28.26 28.26 28.26 0.4K
12:48 28.29 28.29 28.25 28.25 17.0K
12:54 28.26 28.26 28.26 28.26 0.4K
12:57 28.28 28.28 28.28 28.28 0.1K
12:58 28.24 28.24 28.21 28.21 3.3K
13:03 28.23 28.23 28.23 28.23 0.4K
13:08 28.24 28.24 28.24 28.24 0.2K
13:09 28.23 28.24 28.23 28.24 1.4K
13:13 28.24 28.24 28.24 28.24 0.5K
13:17 28.24 28.24 28.23 28.23 0.6K
13:22 28.25 28.26 28.25 28.26 386.2K
13:23 28.25 28.25 28.25 28.25 1.4K
13:28 28.26 28.26 28.23 28.23 4.6K
13:33 28.26 28.26 28.25 28.25 1.8K
13:37 28.24 28.24 28.23 28.23 4.0K
13:38 28.24 28.24 28.24 28.24 0.2K
13:39 28.23 28.23 28.23 28.23 0.9K
13:40 28.26 28.26 28.26 28.26 5.4K
13:42 28.26 28.26 28.26 28.26 0.2K
13:45 28.23 28.25 28.23 28.25 4.6K
13:46 28.25 28.25 28.25 28.25 0.3K
13:51 28.26 28.26 28.26 28.26 0.4K
13:56 28.28 28.28 28.28 28.28 0.4K
13:57 28.28 28.28 28.27 28.27 0.5K
14:00 28.25 28.25 28.25 28.25 0.4K
14:04 28.26 28.26 28.26 28.26 0.1K
14:05 28.25 28.25 28.25 28.24 0.9K
14:10 28.27 28.27 28.27 28.27 0.2K
14:12 28.28 28.28 28.28 28.28 0.1K
14:13 28.25 28.25 28.25 28.25 1.4K
14:16 28.23 28.26 28.23 28.26 9.2K
14:17 28.26 28.26 28.26 28.26 0.1K
14:18 28.26 28.26 28.26 28.26 1.1K
14:22 28.25 28.25 28.25 28.25 0.3K
14:32 28.24 28.24 28.24 28.24 0.1K
14:36 28.25 28.25 28.24 28.24 1.5K
14:39 28.24 28.24 28.24 28.24 0.3K
14:40 28.24 28.24 28.24 28.24 5.1K
14:42 28.23 28.23 28.23 28.23 6.4K
14:48 28.24 28.25 28.24 28.25 0.4K
14:52 28.24 28.24 28.24 28.24 0.5K
14:53 28.24 28.24 28.23 28.23 1.3K
15:00 28.25 28.25 28.25 28.25 0.5K
15:01 28.25 28.25 28.25 28.25 0.5K
15:06 28.23 28.24 28.23 28.24 0.6K
15:07 28.24 28.24 28.24 28.24 0.4K
15:08 28.25 28.25 28.25 28.25 3.4K
15:10 28.25 28.25 28.24 28.25 1.6K
15:11 28.24 28.24 28.24 28.24 0.7K
15:13 28.24 28.24 28.24 28.24 10.0K
15:14 28.26 28.26 28.26 28.26 0.4K
15:16 28.24 28.24 28.24 28.24 5.5K
15:19 28.24 28.24 28.24 28.24 0.3K
15:20 28.24 28.24 28.24 28.24 0.3K
15:23 28.24 28.24 28.24 28.24 1.3K
15:28 28.25 28.25 28.24 28.24 0.4K
15:31 28.25 28.25 28.25 28.25 0.3K
15:34 28.23 28.23 28.23 28.23 4.1K
15:39 28.25 28.25 28.25 28.25 0.5K
15:43 28.24 28.24 28.24 28.24 0.2K
15:44 28.25 28.25 28.24 28.24 0.9K
15:45 28.25 28.25 28.25 28.25 3.8K
15:48 28.25 28.25 28.25 28.25 1.2K
15:50 28.24 28.26 28.24 28.26 1.6K
15:51 28.26 28.26 28.26 28.26 0.5K
15:52 28.25 28.25 28.25 28.25 1.6K
15:55 28.25 28.25 28.25 28.25 0.4K
15:57 28.25 28.25 28.25 28.25 1.1K
15:58 28.25 28.25 28.25 28.25 4.7K
15:59 28.24 28.27 28.24 28.27 3.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles