Simplify Short Term Treasury Futures Strategy ETF (TUA)

TUA
🏛️ 美国 →
21.81
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:48 21.98 21.98 21.98 21.98 1.9K
09:49 21.98 21.98 21.98 21.98 2.5K
09:50 21.98 21.98 21.98 21.98 0.2K
09:51 21.97 21.97 21.97 21.97 0.3K
09:54 21.98 21.98 21.98 21.98 0.3K
09:56 21.98 21.98 21.98 21.98 0.4K
09:59 21.98 21.98 21.98 21.98 0.7K
10:06 21.97 21.98 21.97 21.98 3.3K
10:13 21.96 21.96 21.96 21.96 0.6K
10:21 21.96 21.96 21.96 21.96 0.2K
10:23 21.96 21.96 21.96 21.96 0.2K
10:25 21.96 21.96 21.96 21.96 0.1K
10:27 21.97 21.97 21.96 21.96 2.3K
10:30 21.97 21.97 21.97 21.97 0.1K
10:35 21.97 21.97 21.97 21.97 0.2K
10:38 21.97 21.97 21.97 21.97 0.8K
10:43 21.97 21.97 21.97 21.97 0.4K
10:45 21.96 21.96 21.96 21.96 0.1K
10:56 21.97 21.97 21.97 21.97 1.3K
11:03 21.97 21.97 21.96 21.97 0.7K
11:04 21.96 21.97 21.96 21.97 10.1K
11:06 21.96 21.96 21.96 21.96 0.6K
11:07 21.97 21.97 21.97 21.97 0.1K
11:10 21.96 21.96 21.96 21.96 1.7K
11:13 21.96 21.96 21.96 21.96 5.2K
11:19 21.96 21.96 21.96 21.96 3.3K
11:20 21.95 21.96 21.95 21.96 4.3K
11:23 21.96 21.96 21.96 21.96 1.0K
11:28 21.95 21.95 21.95 21.95 0.1K
11:29 21.96 21.96 21.96 21.96 0.8K
11:30 21.96 21.96 21.96 21.96 0.1K
11:31 21.96 21.96 21.96 21.96 0.3K
11:32 21.95 21.95 21.95 21.95 0.2K
11:33 21.95 21.96 21.95 21.95 5.1K
11:34 21.96 21.96 21.96 21.96 0.8K
11:39 21.96 21.96 21.96 21.96 0.9K
11:44 21.96 21.96 21.96 21.96 0.2K
11:49 21.96 21.96 21.96 21.96 1.3K
11:56 21.96 21.96 21.96 21.96 0.8K
11:58 21.96 21.96 21.96 21.96 1.0K
12:01 21.96 21.96 21.96 21.96 2.3K
12:02 21.96 21.96 21.95 21.96 5.7K
12:03 21.96 21.96 21.96 21.96 0.2K
12:05 21.95 21.95 21.95 21.95 1.8K
12:10 21.96 21.96 21.96 21.96 0.6K
12:19 21.96 21.96 21.96 21.96 1.0K
12:27 21.96 21.96 21.96 21.96 0.2K
12:37 21.96 21.96 21.96 21.96 1.0K
12:42 21.96 21.96 21.96 21.96 3.0K
12:43 21.95 21.95 21.95 21.95 0.2K
12:45 21.96 21.96 21.96 21.96 1.0K
12:46 21.95 21.95 21.95 21.95 0.1K
12:48 21.96 21.96 21.96 21.96 0.5K
12:49 21.95 21.96 21.95 21.96 3.5K
12:52 21.95 21.95 21.95 21.95 0.3K
12:53 21.96 21.96 21.95 21.95 0.3K
12:55 21.96 21.96 21.96 21.96 1.2K
13:00 21.95 21.96 21.95 21.96 2.4K
13:02 21.95 21.95 21.95 21.95 1.7K
13:03 21.95 21.96 21.95 21.96 7.5K
13:05 21.96 21.96 21.96 21.96 0.2K
13:16 21.95 21.95 21.95 21.95 1.1K
13:19 21.96 21.96 21.96 21.96 0.1K
13:20 21.96 21.96 21.96 21.96 0.2K
13:25 21.95 21.95 21.95 21.95 0.6K
13:32 21.97 21.97 21.97 21.97 0.6K
13:41 21.97 21.97 21.97 21.97 0.1K
13:44 21.97 21.97 21.97 21.97 0.1K
13:46 21.97 21.97 21.96 21.96 1.6K
13:52 21.97 21.97 21.97 21.97 1.2K
13:53 21.96 21.97 21.96 21.97 3.9K
13:57 21.97 21.97 21.97 21.97 2.9K
14:03 21.96 21.96 21.96 21.96 0.4K
14:04 21.96 21.96 21.96 21.96 1.2K
14:21 21.96 21.96 21.96 21.96 4.5K
14:28 21.96 21.96 21.96 21.96 0.2K
14:31 21.95 21.95 21.95 21.95 0.1K
14:44 21.95 21.95 21.95 21.95 0.8K
14:46 21.95 21.95 21.95 21.95 0.3K
14:49 21.96 21.96 21.96 21.96 0.3K
14:58 21.96 21.96 21.96 21.96 0.2K
14:59 21.96 21.96 21.96 21.96 0.9K
15:01 21.96 21.96 21.96 21.96 2.0K
15:13 21.96 21.96 21.96 21.96 5.7K
15:26 21.95 21.95 21.95 21.95 0.2K
15:27 21.95 21.95 21.95 21.95 0.1K
15:28 21.95 21.95 21.95 21.95 0.2K
15:29 21.95 21.95 21.95 21.95 0.5K
15:31 21.95 21.95 21.95 21.95 0.1K
15:32 21.94 21.95 21.94 21.95 1.0K
15:37 21.94 21.95 21.94 21.94 0.9K
15:39 21.95 21.95 21.95 21.95 0.5K
15:44 21.95 21.95 21.95 21.95 0.4K
15:46 21.95 21.95 21.95 21.95 2.2K
15:50 21.95 21.95 21.95 21.95 0.1K
15:51 21.94 21.94 21.94 21.94 0.2K
15:52 21.95 21.95 21.94 21.94 1.7K
15:54 21.95 21.95 21.95 21.95 0.3K
15:57 21.95 21.95 21.94 21.94 0.4K
15:59 21.95 21.95 21.94 21.94 2.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 21.78 21.82 21.76 21.81 0.3M
2025-09-25 21.82 21.83 21.76 21.78 0.1M
2025-09-24 21.99 21.99 21.94 21.94 0.1M
2025-09-23 22.01 22.04 21.98 22.02 0.1M
2025-09-22 22.07 22.07 21.98 21.98 0.2M
2025-09-19 22.06 22.09 22.04 22.06 0.1M
2025-09-18 22.07 22.09 22.03 22.05 0.2M
2025-09-17 22.19 22.28 22.11 22.13 0.2M
2025-09-16 22.17 22.21 22.16 22.20 0.1M
2025-09-15 22.16 22.16 22.13 22.13 0.2M
2025-09-12 22.12 22.12 22.06 22.10 0.3M
2025-09-11 22.19 22.24 22.14 22.14 0.2M
2025-09-10 22.20 22.20 22.13 22.13 0.1M
2025-09-09 22.22 22.25 22.11 22.11 0.1M
2025-09-08 22.24 22.26 22.21 22.23 0.3M
2025-09-05 22.25 22.30 22.16 22.16 0.4M
2025-09-04 22.02 22.05 21.99 22.05 0.4M
2025-09-03 21.91 22.01 21.90 21.97 0.1M
2025-09-02 21.87 21.93 21.87 21.90 0.2M
2025-08-29 21.94 22.01 21.93 21.98 0.2M
2025-08-28 21.92 21.95 21.90 21.93 0.1M
2025-08-27 21.92 21.96 21.90 21.96 0.1M
2025-08-26 21.87 21.92 21.87 21.90 0.1M
2025-08-25 21.88 21.91 21.87 21.87 0.2M
2025-08-22 21.79 22.00 21.79 21.96 0.2M
2025-08-21 21.85 21.85 21.75 21.79 0.1M
2025-08-20 21.86 21.93 21.85 21.87 0.2M
2025-08-19 21.84 21.87 21.84 21.85 0.1M
2025-08-18 21.84 21.85 21.79 21.80 0.1M
2025-08-15 21.90 21.91 21.82 21.83 0.2M
2025-08-14 21.89 21.92 21.85 21.87 0.2M
2025-08-13 21.99 22.02 21.97 21.99 0.3M
2025-08-12 21.83 21.91 21.83 21.88 0.1M
2025-08-11 21.82 21.86 21.81 21.82 0.2M
2025-08-08 21.86 21.86 21.82 21.82 0.1M
2025-08-07 21.91 21.94 21.87 21.91 0.2M
2025-08-06 21.91 21.96 21.87 21.95 0.3M
2025-08-05 21.92 21.97 21.89 21.91 0.3M
2025-08-04 21.98 22.01 21.91 21.97 0.3M
2025-08-01 21.81 22.02 21.81 21.97 0.4M
2025-07-31 21.47 21.51 21.42 21.45 0.2M
2025-07-30 21.51 21.62 21.45 21.47 0.3M
2025-07-29 21.52 21.61 21.52 21.61 0.1M
2025-07-28 21.52 21.52 21.49 21.51 0.2M
2025-07-25 21.63 21.65 21.61 21.63 0.1M
2025-07-24 21.60 21.65 21.60 21.62 0.4M
2025-07-23 21.75 21.78 21.68 21.69 0.2M
2025-07-22 21.77 21.81 21.77 21.79 0.1M
2025-07-21 21.76 21.77 21.73 21.73 0.3M
2025-07-18 21.72 21.75 21.69 21.71 0.9M
2025-07-17 21.67 21.68 21.60 21.62 0.2M
2025-07-16 21.58 21.74 21.57 21.68 0.4M
2025-07-15 21.65 21.65 21.52 21.53 0.7M
2025-07-14 21.66 21.70 21.63 21.64 0.3M
2025-07-11 21.67 21.67 21.62 21.66 0.2M
2025-07-10 21.74 21.74 21.68 21.72 0.4M
2025-07-09 21.69 21.75 21.69 21.74 0.2M
2025-07-08 21.62 21.66 21.61 21.66 0.3M
2025-07-07 21.69 21.70 21.65 21.67 0.6M
2025-07-03 21.73 21.73 21.66 21.70 0.5M
2025-07-02 21.90 21.94 21.85 21.88 0.3M
2025-07-01 21.98 22.01 21.88 21.88 0.6M
2025-06-30 22.02 22.04 21.98 22.03 0.9M
2025-06-27 21.96 22.04 21.96 21.97 0.2M
2025-06-26 21.99 22.06 21.96 22.05 0.4M
2025-06-25 21.83 21.93 21.81 21.92 0.2M
2025-06-24 21.88 22.00 21.88 21.99 0.8M
2025-06-23 21.82 21.98 21.80 21.90 0.4M
2025-06-20 21.69 21.81 21.68 21.76 0.2M
2025-06-18 21.71 21.82 21.67 21.70 0.6M
2025-06-17 21.65 21.70 21.61 21.69 0.5M
2025-06-16 21.62 21.68 21.61 21.62 0.4M
2025-06-13 21.69 21.70 21.60 21.66 0.5M
2025-06-12 21.76 21.79 21.72 21.75 0.2M
2025-06-11 21.62 21.68 21.59 21.68 0.4M
2025-06-10 21.57 21.57 21.51 21.51 0.5M
2025-06-09 21.48 21.56 21.48 21.52 0.5M
2025-06-06 21.51 21.52 21.44 21.46 0.4M
2025-06-05 21.82 21.84 21.68 21.70 0.6M
2025-06-04 21.70 21.84 21.70 21.81 0.3M
2025-06-03 21.70 21.71 21.59 21.62 0.5M
2025-06-02 21.72 21.76 21.66 21.67 0.2M
2025-05-30 21.68 21.78 21.67 21.77 0.6M
2025-05-29 21.63 21.69 21.62 21.67 1.0M
2025-05-28 21.59 21.60 21.52 21.55 0.5M
2025-05-27 21.63 21.66 21.59 21.62 0.6M
2025-05-23 21.79 21.80 21.66 21.70 0.5M
2025-05-22 21.69 21.71 21.64 21.68 1.2M
2025-05-21 21.64 21.65 21.60 21.63 0.3M
2025-05-20 21.67 21.73 21.65 21.70 0.3M
2025-05-19 21.63 21.70 21.62 21.69 0.8M
2025-05-16 21.76 21.79 21.63 21.63 1.0M
2025-05-15 21.68 21.72 21.63 21.70 1.5M
2025-05-14 21.62 21.63 21.51 21.52 1.5M
2025-05-13 21.70 21.71 21.59 21.62 1.7M
2025-05-12 21.65 21.72 21.63 21.64 2.4M
2025-05-09 21.94 22.00 21.89 21.90 0.4M
2025-05-08 22.03 22.04 21.84 21.88 1.0M
2025-05-07 22.08 22.15 22.01 22.10 1.1M
2025-05-06 22.08 22.10 22.03 22.09 1.3M
2025-05-05 22.05 22.06 21.94 21.99 1.4M
2025-05-02 22.14 22.17 21.96 22.00 1.7M
2025-05-01 22.54 22.56 22.21 22.26 1.2M
2025-04-30 22.42 22.51 22.41 22.50 1.2M
2025-04-29 22.29 22.39 22.28 22.38 1.3M
2025-04-28 22.16 22.33 22.15 22.31 1.2M
2025-04-25 22.08 22.16 22.05 22.15 0.9M
2025-04-24 22.15 22.18 22.11 22.18 1.2M
2025-04-23 22.16 22.22 22.00 22.05 3.0M
2025-04-22 22.21 22.24 22.14 22.14 1.6M
2025-04-21 22.25 22.37 22.25 22.28 1.3M
2025-04-17 22.23 22.28 22.15 22.21 0.6M
2025-04-16 22.18 22.25 22.13 22.22 1.0M
2025-04-15 22.06 22.15 22.06 22.08 1.2M
2025-04-14 21.89 22.13 21.89 22.06 2.0M
2025-04-11 22.02 22.02 21.82 21.83 2.9M
2025-04-10 22.07 22.21 22.02 22.05 1.5M
2025-04-09 22.36 22.44 21.67 22.04 3.5M
2025-04-08 22.11 22.48 22.07 22.36 2.6M
2025-04-07 22.55 22.62 21.99 22.26 1.7M
2025-04-04 22.70 22.82 22.40 22.44 1.2M
2025-04-03 22.28 22.41 22.26 22.37 1.3M
2025-04-02 22.07 22.07 21.87 21.93 0.5M
2025-04-01 21.95 22.07 21.95 21.99 0.9M
2025-03-31 22.00 22.03 21.89 21.97 0.4M
2025-03-28 21.81 21.94 21.79 21.91 1.5M
2025-03-27 21.72 21.76 21.69 21.73 0.8M
2025-03-26 21.70 21.73 21.66 21.68 0.5M
2025-03-25 21.75 21.81 21.73 21.78 0.4M
2025-03-24 21.82 21.83 21.72 21.73 0.6M
2025-03-21 21.96 21.99 21.90 21.92 0.6M
2025-03-20 21.97 21.97 21.84 21.89 1.0M
2025-03-19 21.64 21.86 21.60 21.84 1.0M
2025-03-18 21.69 21.74 21.65 21.71 1.2M
2025-03-17 21.73 21.78 21.66 21.68 0.7M
2025-03-14 21.85 21.86 21.73 21.73 1.2M
2025-03-13 21.79 21.94 21.76 21.91 1.5M
2025-03-12 21.78 21.89 21.76 21.79 1.0M
2025-03-11 22.03 22.08 21.89 21.91 0.6M
2025-03-10 21.94 22.05 21.89 22.00 0.5M
2025-03-07 21.98 21.99 21.73 21.78 0.4M
2025-03-06 21.83 21.89 21.75 21.85 0.3M
2025-03-05 22.00 22.01 21.78 21.78 0.4M
2025-03-04 21.98 22.12 21.86 21.91 1.7M
2025-03-03 21.71 21.91 21.70 21.89 0.5M
2025-02-28 21.68 21.82 21.65 21.81 0.8M
2025-02-27 21.54 21.65 21.53 21.65 0.2M
2025-02-26 21.54 21.64 21.49 21.62 0.8M
2025-02-25 21.53 21.61 21.52 21.55 0.5M
2025-02-24 21.34 21.48 21.34 21.45 1.0M
2025-02-21 21.25 21.43 21.25 21.40 0.9M
2025-02-20 21.26 21.28 21.23 21.25 0.7M
2025-02-19 21.18 21.24 21.16 21.24 1.2M
2025-02-18 21.20 21.21 21.15 21.16 0.8M
2025-02-14 21.24 21.28 21.22 21.23 0.3M
2025-02-13 21.10 21.15 21.10 21.12 0.3M
2025-02-12 21.03 21.04 20.98 21.03 0.6M
2025-02-11 21.17 21.18 21.14 21.17 0.2M
2025-02-10 21.18 21.24 21.18 21.19 0.1M
2025-02-07 21.22 21.24 21.16 21.18 0.2M
2025-02-06 21.31 21.35 21.30 21.32 0.1M
2025-02-05 21.35 21.41 21.34 21.38 0.3M
2025-02-04 21.21 21.31 21.21 21.31 0.3M
2025-02-03 21.30 21.32 21.19 21.23 0.9M
2025-01-31 21.33 21.37 21.26 21.34 0.1M
2025-01-30 21.31 21.35 21.30 21.33 0.1M
2025-01-29 21.35 21.35 21.22 21.28 0.3M
2025-01-28 21.30 21.35 21.29 21.35 0.2M
2025-01-27 21.36 21.43 21.33 21.41 0.2M
2025-01-24 21.21 21.29 21.21 21.24 0.2M
2025-01-23 21.16 21.21 21.15 21.18 0.2M
2025-01-22 21.21 21.21 21.15 21.16 0.3M
2025-01-21 21.24 21.25 21.15 21.22 0.2M
2025-01-17 21.23 21.25 21.18 21.20 0.2M
2025-01-16 21.14 21.29 21.13 21.25 0.3M
2025-01-15 21.22 21.22 21.15 21.19 0.7M
2025-01-14 20.97 21.00 20.95 20.99 0.3M
2025-01-13 20.96 20.96 20.90 20.94 0.5M
2025-01-10 21.08 21.08 20.93 20.97 0.7M
2025-01-08 21.17 21.23 21.16 21.21 0.8M
2025-01-07 21.18 21.21 21.10 21.14 0.8M
2025-01-06 21.16 21.24 21.16 21.20 0.2M
2025-01-03 21.25 21.27 21.17 21.18 0.2M
2025-01-02 21.28 21.30 21.19 21.24 0.6M