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
2023-12-29 23.65 23.76 23.51 23.60 0.2M
2023-12-28 23.52 23.96 23.48 23.52 0.4M
2023-12-27 23.53 23.67 23.47 23.55 0.1M
2023-12-26 24.00 24.00 23.37 23.63 0.1M
2023-12-22 25.33 25.38 25.14 25.22 0.5M
2023-12-21 25.36 25.43 25.29 25.43 0.1M
2023-12-20 25.51 25.57 25.25 25.34 0.1M
2023-12-19 25.63 25.65 25.45 25.47 0.0M
2023-12-18 25.36 25.50 25.28 25.42 0.0M
2023-12-15 25.47 25.47 25.30 25.39 0.0M
2023-12-14 25.47 25.57 25.31 25.40 0.1M
2023-12-13 26.54 26.54 25.68 25.79 0.1M
2023-12-12 26.32 26.66 26.32 26.65 0.0M
2023-12-11 26.58 26.69 26.28 26.28 0.1M
2023-12-08 26.05 26.38 26.05 26.28 0.0M
2023-12-07 25.84 25.94 25.77 25.88 0.0M
2023-12-06 25.70 25.94 25.70 25.85 0.0M
2023-12-05 25.70 25.70 25.48 25.65 0.0M
2023-12-04 25.75 25.89 25.68 25.70 0.1M
2023-12-01 25.80 25.85 25.40 25.50 0.0M
2023-11-30 25.53 25.80 25.26 25.69 0.2M
2023-11-29 25.53 25.59 25.34 25.54 0.1M
2023-11-28 26.39 26.39 25.85 25.87 0.1M
2023-11-27 26.49 26.50 26.35 26.39 0.0M
2023-11-24 26.33 26.45 26.32 26.44 0.1M
2023-11-22 26.14 26.34 26.04 26.24 0.1M
2023-11-21 26.14 26.20 26.01 26.13 0.5M
2023-11-20 26.15 26.22 26.10 26.12 0.0M
2023-11-17 26.12 26.20 26.07 26.10 0.1M
2023-11-16 25.85 26.15 25.85 26.15 0.0M
2023-11-15 25.92 26.13 25.92 26.00 0.1M
2023-11-14 26.00 26.00 25.70 25.76 0.3M
2023-11-13 27.05 27.19 26.88 26.91 0.1M
2023-11-10 26.98 27.06 26.88 26.99 0.1M
2023-11-09 26.87 27.10 26.73 27.05 0.1M
2023-11-08 26.79 26.88 26.70 26.77 0.1M
2023-11-07 26.71 26.85 26.62 26.74 0.2M
2023-11-06 26.65 26.68 26.41 26.68 0.1M
2023-11-03 26.50 26.57 26.42 26.56 0.2M
2023-11-02 26.63 26.84 26.62 26.65 0.1M
2023-11-01 26.69 26.78 26.45 26.64 0.5M
2023-10-31 26.55 26.55 26.38 26.42 0.2M
2023-10-30 26.66 26.66 26.51 26.52 0.1M
2023-10-27 26.51 26.68 26.43 26.65 0.1M
2023-10-26 26.43 26.67 26.43 26.55 0.5M
2023-10-25 26.76 26.80 26.60 26.75 0.3M
2023-10-24 26.63 26.83 26.63 26.64 0.1M
2023-10-23 26.87 26.87 26.63 26.70 0.1M
2023-10-20 26.89 26.89 26.67 26.81 0.1M
2023-10-19 26.98 27.05 26.89 26.91 0.1M
2023-10-18 26.90 26.99 26.77 26.91 0.3M
2023-10-17 26.66 26.99 26.66 26.88 0.1M
2023-10-16 26.75 26.76 26.60 26.65 0.0M
2023-10-13 26.72 26.82 26.61 26.68 0.2M
2023-10-12 26.90 27.09 26.79 26.88 0.1M
2023-10-11 26.79 27.00 26.67 26.72 0.1M
2023-10-10 26.94 27.03 26.67 26.78 0.1M
2023-10-09 26.69 26.85 26.60 26.79 0.2M
2023-10-06 26.93 27.14 26.80 27.00 0.1M
2023-10-05 27.24 27.29 26.91 27.04 0.3M
2023-10-04 27.52 27.52 27.16 27.34 0.4M
2023-10-03 27.59 27.78 27.38 27.59 0.6M
2023-10-02 27.95 27.95 27.30 27.57 0.3M
2023-09-29 27.42 27.58 27.16 27.55 0.1M
2023-09-28 27.46 27.70 27.36 27.50 0.0M
2023-09-27 27.42 27.64 27.28 27.64 0.1M
2023-09-26 27.59 27.59 27.35 27.42 0.0M
2023-09-25 27.61 27.61 27.34 27.41 0.0M
2023-09-22 27.50 27.59 27.37 27.38 0.0M
2023-09-21 27.69 27.69 27.39 27.51 0.0M
2023-09-20 27.07 27.49 27.07 27.36 0.0M
2023-09-19 27.29 27.43 27.23 27.34 0.1M
2023-09-18 27.21 27.21 26.89 26.94 0.0M
2023-09-15 26.77 26.93 26.60 26.93 0.0M
2023-09-14 26.34 26.73 26.34 26.63 0.0M
2023-09-13 26.55 26.55 26.10 26.16 0.1M
2023-09-12 26.29 26.48 26.26 26.26 0.0M
2023-09-11 26.09 26.21 26.06 26.15 0.0M
2023-09-08 25.93 26.04 25.92 25.98 0.0M
2023-09-07 26.10 26.10 25.85 25.88 0.1M
2023-09-06 25.99 26.16 25.94 26.13 0.1M
2023-09-05 25.95 26.04 25.85 26.00 0.0M
2023-09-01 25.38 25.64 25.38 25.63 0.2M
2023-08-31 25.28 25.48 25.28 25.37 0.0M
2023-08-30 25.34 25.48 25.26 25.30 0.3M
2023-08-29 25.80 25.80 25.44 25.50 0.0M
2023-08-28 25.62 25.74 25.60 25.60 0.0M
2023-08-25 25.67 25.87 25.58 25.75 0.1M
2023-08-24 25.50 25.65 25.43 25.65 0.1M
2023-08-23 25.73 25.73 25.30 25.40 0.1M
2023-08-22 26.16 26.21 26.08 26.14 0.0M
2023-08-21 26.18 26.34 26.09 26.12 0.0M
2023-08-18 26.10 26.23 26.01 26.15 0.1M
2023-08-17 26.12 26.38 26.08 26.13 0.1M
2023-08-16 26.28 26.28 25.78 26.16 0.1M
2023-08-15 26.30 26.32 26.08 26.26 0.0M
2023-08-14 26.06 26.30 26.05 26.18 0.1M
2023-08-11 25.98 26.11 25.90 26.00 0.1M
2023-08-10 25.97 25.97 25.73 25.87 0.1M
2023-08-09 25.85 25.95 25.74 25.95 0.1M
2023-08-08 25.30 25.78 25.30 25.75 0.2M
2023-08-07 25.71 25.74 25.61 25.72 0.0M
2023-08-04 25.62 25.76 25.57 25.63 0.2M
2023-08-03 25.74 25.90 25.72 25.87 0.0M
2023-08-02 25.65 25.66 25.48 25.57 0.5M
2023-08-01 25.73 25.74 25.59 25.67 0.0M
2023-07-31 25.74 25.74 25.57 25.66 0.0M
2023-07-28 25.62 25.79 25.55 25.71 0.0M
2023-07-27 25.84 25.85 25.56 25.80 0.0M
2023-07-26 25.43 25.57 25.32 25.35 0.0M
2023-07-25 25.81 25.81 25.48 25.60 0.0M
2023-07-24 25.20 25.59 25.20 25.50 0.0M
2023-07-21 25.09 25.26 25.09 25.13 0.0M
2023-07-20 25.07 25.32 25.07 25.15 0.1M
2023-07-19 25.13 25.15 24.97 24.98 0.0M
2023-07-18 25.00 25.16 24.99 25.13 0.1M
2023-07-17 25.18 25.22 25.00 25.07 0.3M
2023-07-14 25.02 25.22 25.02 25.13 0.1M
2023-07-13 25.21 25.21 24.90 25.01 0.2M
2023-07-12 25.60 25.60 25.25 25.34 0.2M
2023-07-11 25.64 25.83 25.58 25.80 0.1M
2023-07-10 25.96 25.96 25.57 25.62 0.0M
2023-07-07 25.62 25.72 25.54 25.70 0.0M
2023-07-06 25.80 26.04 25.74 25.75 0.1M
2023-07-05 25.63 25.64 25.51 25.63 0.1M
2023-07-03 25.50 25.57 25.28 25.53 0.0M
2023-06-30 25.47 25.52 25.35 25.50 0.1M
2023-06-29 25.45 25.60 25.35 25.43 0.2M
2023-06-28 25.06 25.36 25.06 25.16 0.3M
2023-06-27 25.22 25.43 25.06 25.32 0.0M
2023-06-26 25.49 25.49 25.25 25.30 0.1M
2023-06-23 25.27 25.46 25.03 25.41 0.1M
2023-06-22 25.41 25.50 25.16 25.50 0.1M
2023-06-21 25.45 25.51 25.30 25.35 0.1M
2023-06-20 25.47 25.48 25.35 25.47 0.1M
2023-06-16 25.41 25.64 25.41 25.52 0.1M
2023-06-15 25.68 25.72 25.45 25.48 0.2M
2023-06-14 25.78 25.96 25.63 25.85 0.1M
2023-06-13 25.53 25.84 25.52 25.80 0.1M
2023-06-12 25.46 25.71 25.46 25.64 0.0M
2023-06-09 25.61 25.64 25.47 25.57 0.0M
2023-06-08 25.45 25.62 25.40 25.50 0.0M
2023-06-07 25.44 25.80 25.44 25.68 0.0M
2023-06-06 25.55 25.59 25.50 25.51 0.0M
2023-06-05 25.65 25.70 25.48 25.55 0.0M
2023-06-02 25.50 25.65 25.49 25.60 0.0M
2023-06-01 25.19 25.47 25.14 25.42 0.1M
2023-05-31 25.51 25.55 25.38 25.49 0.0M
2023-05-30 25.30 25.66 25.30 25.44 0.1M
2023-05-26 25.50 25.51 25.19 25.44 0.1M
2023-05-25 25.50 25.50 25.30 25.49 0.0M
2023-05-24 25.14 25.44 25.14 25.35 0.0M
2023-05-23 25.11 25.25 25.06 25.22 0.1M
2023-05-22 25.25 25.25 25.08 25.16 0.0M
2023-05-19 24.97 25.28 24.90 25.20 0.1M
2023-05-18 25.33 25.33 25.04 25.06 0.0M
2023-05-17 24.92 25.18 24.92 25.05 0.1M
2023-05-16 24.82 25.05 24.82 24.99 0.0M
2023-05-15 24.78 24.79 24.61 24.65 0.1M
2023-05-12 24.69 25.00 24.69 24.97 0.1M
2023-05-11 24.85 24.99 24.75 24.86 0.1M
2023-05-10 24.84 24.85 24.68 24.77 0.1M
2023-05-09 24.55 24.85 24.55 24.68 0.1M
2023-05-08 24.40 24.56 24.33 24.46 0.1M
2023-05-05 24.51 24.58 24.43 24.46 0.1M
2023-05-04 24.67 24.80 24.42 24.59 0.1M
2023-05-03 25.24 25.24 24.72 24.75 0.0M
2023-05-02 25.24 25.24 24.95 25.14 0.1M
2023-05-01 25.14 25.22 24.94 25.01 0.0M
2023-04-28 25.00 25.15 24.88 25.00 0.0M
2023-04-27 24.95 25.21 24.94 25.13 0.0M
2023-04-26 24.56 24.77 24.56 24.66 0.0M
2023-04-25 24.61 24.73 24.52 24.52 0.0M
2023-04-24 24.40 24.60 24.35 24.53 0.0M
2023-04-21 24.13 24.41 24.13 24.29 0.0M
2023-04-20 24.02 24.34 24.02 24.18 0.0M
2023-04-19 23.88 24.08 23.80 23.94 0.0M
2023-04-18 23.85 23.90 23.72 23.87 0.0M
2023-04-17 24.17 24.17 23.91 23.94 0.0M
2023-04-14 24.37 24.37 24.06 24.06 0.0M
2023-04-13 24.25 24.35 24.15 24.27 0.1M
2023-04-12 24.00 24.24 24.00 24.19 0.0M
2023-04-11 23.80 24.18 23.80 24.13 0.0M
2023-04-10 23.74 23.99 23.69 23.85 0.0M
2023-04-06 23.32 23.76 23.32 23.72 0.1M
2023-04-05 23.59 23.73 23.43 23.53 0.0M
2023-04-04 23.72 23.72 23.47 23.57 0.0M
2023-04-03 23.46 23.51 23.30 23.37 0.0M
2023-03-31 23.71 23.71 23.36 23.42 0.1M
2023-03-30 23.41 23.54 23.38 23.52 0.0M
2023-03-29 23.44 23.49 23.36 23.44 0.1M
2023-03-28 23.51 23.58 23.43 23.49 0.0M
2023-03-27 23.64 23.78 23.50 23.51 0.1M
2023-03-24 23.91 23.91 23.50 23.66 0.1M
2023-03-23 23.75 24.00 23.75 23.96 0.0M
2023-03-22 23.85 24.03 23.81 23.96 0.1M
2023-03-21 23.75 23.93 23.65 23.90 0.2M
2023-03-20 23.76 23.76 23.63 23.63 0.1M
2023-03-17 23.81 23.82 23.58 23.63 0.1M
2023-03-16 23.65 23.87 23.64 23.80 0.1M
2023-03-15 23.45 23.67 23.45 23.56 0.2M
2023-03-14 23.92 24.37 23.88 24.06 0.2M
2023-03-13 24.39 24.55 23.44 23.44 0.3M
2023-03-10 27.29 27.29 26.52 26.53 0.3M
2023-03-09 28.16 28.20 27.78 27.80 0.1M
2023-03-08 27.91 28.22 27.71 28.12 0.2M
2023-03-07 27.59 28.16 27.58 28.15 0.1M
2023-03-06 27.15 27.52 27.15 27.41 0.1M
2023-03-03 27.16 27.48 27.16 27.19 0.1M
2023-03-02 27.57 27.69 27.42 27.48 0.1M
2023-03-01 27.30 27.65 27.30 27.42 0.1M
2023-02-28 27.37 27.47 27.26 27.26 0.0M
2023-02-27 27.42 27.59 27.30 27.37 0.1M
2023-02-24 27.05 27.40 27.05 27.34 0.1M
2023-02-23 26.75 26.88 26.64 26.77 0.0M
2023-02-22 26.72 26.80 26.52 26.71 0.0M
2023-02-21 26.64 26.75 26.41 26.68 0.0M
2023-02-17 26.69 26.78 26.34 26.51 0.0M
2023-02-16 26.54 26.55 26.22 26.45 0.0M
2023-02-15 26.59 26.69 26.48 26.50 0.2M
2023-02-14 26.28 26.50 26.18 26.41 0.1M
2023-02-13 25.98 26.12 25.35 26.02 0.1M
2023-02-10 25.79 26.00 25.78 25.86 0.0M
2023-02-09 25.35 25.76 25.31 25.75 0.0M
2023-02-08 25.45 25.49 25.31 25.35 0.0M
2023-02-07 25.40 25.57 25.30 25.51 0.0M
2023-02-06 25.25 25.50 25.24 25.48 0.0M
2023-02-03 24.83 25.13 24.75 24.97 0.1M
2023-02-02 24.58 24.58 24.29 24.44 0.1M
2023-02-01 24.80 24.98 24.54 24.59 0.1M
2023-01-31 24.94 25.04 24.83 24.95 0.1M
2023-01-30 25.05 25.05 24.75 24.85 0.2M
2023-01-27 24.93 25.00 24.81 24.83 0.1M
2023-01-26 24.89 25.04 24.65 24.85 0.1M
2023-01-25 25.05 25.09 24.68 24.75 0.1M
2023-01-24 25.17 25.20 24.93 24.94 0.1M
2023-01-23 25.12 25.12 24.98 25.10 0.7M
2023-01-20 24.85 25.06 24.82 24.85 0.0M
2023-01-19 24.48 24.85 24.48 24.82 0.0M
2023-01-18 24.66 24.73 24.38 24.48 0.2M
2023-01-17 25.16 25.17 24.81 24.87 0.1M
2023-01-13 25.02 25.29 25.02 25.25 0.0M
2023-01-12 25.15 25.42 25.00 25.02 0.1M
2023-01-11 25.51 25.51 25.25 25.25 0.1M
2023-01-10 25.52 25.69 25.47 25.51 0.0M
2023-01-09 25.50 25.68 25.35 25.47 0.1M
2023-01-06 26.33 26.34 25.60 25.70 0.1M
2023-01-05 26.16 26.39 26.08 26.26 0.1M
2023-01-04 26.10 26.23 26.02 26.17 0.1M
2023-01-03 25.84 26.20 25.84 26.19 0.1M