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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 26.17 26.38 26.00 26.01 0.3M
2022-12-29 26.11 26.31 26.11 26.19 0.1M
2022-12-28 26.04 26.16 25.95 26.10 0.2M
2022-12-27 25.72 26.30 25.72 26.03 0.2M
2022-12-23 26.85 27.10 26.76 27.02 0.1M
2022-12-22 26.50 26.74 26.50 26.68 0.2M
2022-12-21 26.70 26.70 26.23 26.60 1.1M
2022-12-20 26.84 26.84 26.65 26.70 0.2M
2022-12-19 26.72 26.75 26.50 26.58 0.1M
2022-12-16 26.99 26.99 26.45 26.60 0.2M
2022-12-15 26.61 26.78 26.60 26.65 0.1M
2022-12-14 26.72 26.90 26.51 26.77 0.1M
2022-12-13 26.78 26.90 26.51 26.88 0.3M
2022-12-12 26.98 27.20 26.98 27.10 0.7M
2022-12-09 26.94 27.16 26.83 27.15 0.2M
2022-12-08 26.95 26.95 26.75 26.90 0.2M
2022-12-07 26.56 26.82 26.46 26.66 0.2M
2022-12-06 26.66 26.80 26.61 26.63 0.3M
2022-12-05 26.66 26.81 26.55 26.75 0.2M
2022-12-02 26.98 27.19 26.61 26.68 0.4M
2022-12-01 27.02 27.25 26.84 26.87 0.4M
2022-11-30 28.21 28.21 27.51 27.51 0.3M
2022-11-29 28.10 28.21 28.01 28.16 0.2M
2022-11-28 28.04 28.10 27.88 28.05 1.5M
2022-11-25 28.15 28.15 27.91 27.96 0.1M
2022-11-23 28.30 28.30 28.06 28.17 0.2M
2022-11-22 28.11 28.14 28.00 28.05 0.3M
2022-11-21 27.99 28.15 27.90 28.06 0.2M
2022-11-18 27.97 28.11 27.76 28.03 0.1M
2022-11-17 28.20 28.20 27.90 28.00 0.3M
2022-11-16 28.28 28.28 27.92 27.99 0.1M
2022-11-15 28.25 28.44 28.21 28.29 0.2M
2022-11-14 28.08 28.65 28.07 28.50 0.2M
2022-11-11 28.45 28.67 28.25 28.35 0.3M
2022-11-10 28.55 28.55 28.32 28.45 0.4M
2022-11-09 28.97 29.06 28.90 28.94 0.5M
2022-11-08 29.65 29.65 29.17 29.24 1.0M
2022-11-07 29.73 29.90 29.62 29.74 0.2M
2022-11-04 29.77 29.78 29.45 29.56 0.2M
2022-11-03 29.97 30.03 29.72 29.87 0.2M
2022-11-02 29.46 29.92 29.32 29.79 0.2M
2022-11-01 29.58 29.58 29.20 29.26 0.4M
2022-10-31 29.83 29.83 29.61 29.70 0.2M
2022-10-28 29.56 29.58 29.45 29.45 0.4M
2022-10-27 29.35 29.39 29.17 29.31 0.2M
2022-10-26 29.60 29.60 29.20 29.31 0.5M
2022-10-25 29.79 29.79 29.60 29.75 0.2M
2022-10-24 29.46 29.71 29.46 29.60 0.3M
2022-10-21 29.80 29.83 29.34 29.46 0.9M
2022-10-20 29.95 29.95 29.71 29.92 0.2M
2022-10-19 29.84 29.94 29.70 29.90 0.2M
2022-10-18 29.69 29.70 29.58 29.66 0.2M
2022-10-17 29.72 29.81 29.52 29.78 0.3M
2022-10-14 29.89 30.06 29.62 30.06 0.1M
2022-10-13 29.92 29.92 29.50 29.80 0.3M
2022-10-12 29.45 29.45 29.27 29.36 0.1M
2022-10-11 29.16 29.42 29.06 29.25 0.4M
2022-10-10 29.55 29.55 29.29 29.37 0.2M
2022-10-07 29.45 29.52 29.37 29.46 0.3M
2022-10-06 29.09 29.29 29.00 29.23 0.1M
2022-10-05 29.03 29.10 28.79 28.85 0.1M
2022-10-04 28.87 28.87 28.59 28.79 0.3M
2022-10-03 29.16 29.16 28.86 29.06 0.2M
2022-09-30 29.39 29.49 29.14 29.33 0.3M
2022-09-29 29.23 29.54 29.20 29.20 0.1M
2022-09-28 29.45 29.56 29.11 29.13 0.3M
2022-09-27 29.80 31.44 29.61 29.90 1.0M
2022-09-26 29.89 30.31 29.77 30.14 0.2M
2022-09-23 29.71 30.07 29.71 30.01 0.1M
2022-09-22 29.76 29.79 29.64 29.77 0.1M
2022-09-21 29.65 29.88 29.57 29.73 0.1M
2022-09-20 29.66 29.77 29.64 29.72 0.1M
2022-09-19 29.78 29.80 29.69 29.75 0.4M
2022-09-16 29.65 29.69 29.55 29.55 0.2M
2022-09-15 29.59 29.71 29.51 29.66 0.1M
2022-09-14 29.59 29.70 29.45 29.67 0.2M
2022-09-13 29.27 29.45 29.11 29.43 0.1M
2022-09-12 28.67 28.82 28.55 28.76 0.3M
2022-09-09 28.92 29.03 28.76 28.91 0.1M
2022-09-08 28.87 29.02 28.79 28.84 0.3M
2022-09-07 29.10 29.17 28.75 28.75 0.0M
2022-09-06 29.18 29.38 29.10 29.27 0.1M
2022-09-02 29.42 29.42 28.96 29.08 0.2M
2022-09-01 29.77 29.77 29.53 29.63 0.2M
2022-08-31 29.34 29.54 29.28 29.50 0.1M
2022-08-30 29.11 29.35 29.04 29.24 0.1M
2022-08-29 29.04 29.10 28.90 29.07 0.1M
2022-08-26 28.72 28.97 28.72 28.92 0.0M
2022-08-25 28.97 29.05 28.89 29.01 0.1M
2022-08-24 28.98 30.10 28.93 28.98 0.1M
2022-08-23 29.30 29.30 28.83 28.97 0.1M
2022-08-22 29.13 29.23 29.03 29.20 0.1M
2022-08-19 28.96 28.96 28.79 28.87 0.0M
2022-08-18 28.81 28.90 28.74 28.87 0.1M
2022-08-17 28.85 28.93 28.76 28.83 0.1M
2022-08-16 28.49 28.74 28.46 28.69 0.2M
2022-08-15 28.52 28.52 28.34 28.42 0.0M
2022-08-12 28.42 28.51 28.39 28.48 0.0M
2022-08-11 28.55 28.55 28.39 28.49 0.0M
2022-08-10 28.51 29.00 28.38 28.60 0.1M
2022-08-09 28.74 28.78 28.71 28.77 0.0M
2022-08-08 28.73 28.74 28.65 28.73 0.1M
2022-08-05 28.69 28.82 28.58 28.58 0.0M
2022-08-04 28.66 28.80 28.66 28.73 0.0M
2022-08-03 28.75 28.75 28.56 28.69 0.0M
2022-08-02 28.51 28.71 28.51 28.71 0.0M
2022-08-01 28.47 28.56 28.39 28.42 0.0M
2022-07-29 28.41 28.66 28.32 28.45 0.0M
2022-07-28 28.85 28.85 28.39 28.50 0.1M
2022-07-27 29.19 29.40 29.02 29.08 0.0M
2022-07-26 29.44 29.44 29.30 29.39 0.2M
2022-07-25 29.17 29.55 29.17 29.51 0.0M
2022-07-22 29.09 29.34 28.90 29.26 0.1M
2022-07-21 29.31 29.31 29.14 29.19 0.0M
2022-07-20 28.92 29.30 28.90 29.30 0.0M
2022-07-19 28.85 29.05 28.84 29.01 0.0M
2022-07-18 28.93 28.93 28.61 28.71 0.0M
2022-07-15 29.24 29.32 29.02 29.10 0.0M
2022-07-14 29.33 29.88 29.11 29.25 0.1M
2022-07-13 28.95 29.04 28.55 28.84 0.1M
2022-07-12 28.54 28.89 28.54 28.89 0.0M
2022-07-11 28.18 28.41 28.17 28.40 0.2M
2022-07-08 28.45 28.45 28.00 28.25 0.0M
2022-07-07 28.51 30.17 28.33 28.50 0.0M
2022-07-06 28.88 29.56 28.30 28.95 0.1M
2022-07-05 28.41 28.97 28.20 28.90 0.1M
2022-07-01 27.94 27.94 27.55 27.75 0.0M
2022-06-30 27.28 27.50 27.02 27.44 0.0M
2022-06-29 26.79 27.05 26.60 27.04 0.0M
2022-06-28 26.89 27.08 26.70 26.99 0.1M
2022-06-27 27.05 27.12 26.90 26.90 0.0M
2022-06-24 26.87 27.25 26.86 26.89 0.1M
2022-06-23 26.50 26.87 26.49 26.80 0.0M
2022-06-22 26.29 26.42 26.29 26.42 0.1M
2022-06-21 26.19 26.35 24.23 26.00 0.3M
2022-06-17 26.26 26.45 26.20 26.42 0.0M
2022-06-16 26.25 26.45 26.10 26.28 0.1M
2022-06-15 26.50 26.50 26.31 26.38 0.0M
2022-06-14 26.59 26.59 26.40 26.49 0.1M
2022-06-13 26.50 26.64 26.46 26.56 0.0M
2022-06-10 26.32 26.35 26.10 26.33 0.0M
2022-06-09 25.81 26.23 25.80 26.23 0.0M
2022-06-08 26.37 26.40 26.06 26.15 0.0M
2022-06-07 26.23 26.46 26.23 26.37 0.0M
2022-06-06 26.20 26.24 26.03 26.23 0.1M
2022-06-03 26.00 26.25 25.98 26.12 0.1M
2022-06-02 26.17 27.04 25.80 26.05 0.0M
2022-06-01 26.62 26.62 26.18 26.43 0.0M
2022-05-31 26.65 26.70 26.31 26.52 0.1M
2022-05-27 26.50 26.83 26.47 26.80 0.0M
2022-05-26 27.03 27.11 26.71 26.75 0.0M
2022-05-25 26.90 27.01 26.70 26.84 0.0M
2022-05-24 26.72 26.74 26.43 26.54 0.1M
2022-05-23 26.49 26.76 26.46 26.72 0.0M
2022-05-20 26.54 27.44 26.34 26.64 0.1M
2022-05-19 26.59 27.00 26.55 26.65 0.0M
2022-05-18 26.81 26.90 26.67 26.69 0.0M
2022-05-17 26.77 26.88 26.65 26.72 0.1M
2022-05-16 27.03 27.95 26.63 26.82 0.1M
2022-05-13 27.03 27.21 26.85 26.95 0.1M
2022-05-12 26.98 28.59 26.90 27.13 0.1M
2022-05-11 26.56 26.72 26.41 26.66 0.0M
2022-05-10 26.08 26.58 26.08 26.56 0.0M
2022-05-09 26.43 28.86 26.17 26.31 0.2M
2022-05-06 26.37 26.41 26.10 26.31 0.1M
2022-05-05 26.08 28.69 26.08 26.33 0.0M
2022-05-04 26.52 27.00 26.05 26.11 0.0M
2022-05-03 26.35 26.40 26.26 26.34 0.0M
2022-05-02 26.40 26.55 26.25 26.34 0.0M
2022-04-29 26.06 26.27 25.25 26.22 0.0M
2022-04-28 25.95 26.04 25.85 25.86 0.0M
2022-04-27 25.69 26.97 25.63 25.88 0.0M
2022-04-26 25.44 25.65 25.44 25.58 0.0M
2022-04-25 25.48 25.65 25.48 25.59 0.1M
2022-04-22 25.28 25.33 25.20 25.27 0.0M
2022-04-21 25.05 25.09 24.99 25.04 0.0M
2022-04-20 25.00 25.00 24.88 24.95 0.0M
2022-04-19 25.19 25.19 24.95 25.08 0.0M
2022-04-18 25.21 25.52 25.15 25.40 0.0M
2022-04-14 24.70 25.14 24.70 25.10 0.0M
2022-04-13 24.57 24.80 24.48 24.77 0.0M
2022-04-12 24.61 24.61 24.49 24.49 0.0M
2022-04-11 24.61 24.65 24.58 24.64 0.0M
2022-04-08 24.50 24.50 24.40 24.41 0.0M
2022-04-07 24.50 24.50 24.49 24.49 0.0M
2022-04-06 24.30 24.40 24.30 24.40 0.0M
2022-04-05 24.24 24.24 24.24 24.24 0.0M
2022-04-04 24.27 24.32 24.15 24.15 0.0M
2022-04-01 24.14 24.25 24.13 24.17 0.0M
2022-03-31 24.31 24.31 24.07 24.07 0.0M
2022-03-30 24.23 24.23 24.16 24.16 0.0M
2022-03-29 24.00 24.00 23.97 23.97 0.0M
2022-03-28 24.19 24.19 24.12 24.12 0.0M
2022-03-25 24.20 24.27 24.20 24.24 0.0M
2022-03-24 24.26 24.29 24.07 24.22 0.0M
2022-03-23 24.30 24.30 24.23 24.25 0.0M
2022-03-22 24.22 24.22 24.07 24.11 0.0M
2022-03-21 24.24 24.34 24.02 24.27 0.0M
2022-03-18 24.22 24.22 23.94 23.94 0.0M
2022-03-17 24.46 24.46 24.27 24.28 0.0M
2022-03-16 24.24 24.24 24.15 24.18 0.0M
2022-03-15 24.24 24.42 24.23 24.23 0.0M
2022-03-14 24.74 24.74 24.25 24.29 0.0M
2022-03-11 24.85 24.98 24.77 24.98 0.0M
2022-03-10 24.82 24.98 24.71 24.98 0.0M
2022-03-09 25.26 25.26 24.51 24.69 0.0M
2022-03-08 25.40 25.43 25.20 25.28 0.0M