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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 21.28 21.32 21.21 21.22 0.4M
2024-12-30 21.19 21.25 21.19 21.24 0.7M
2024-12-27 21.07 21.13 21.07 21.07 0.7M
2024-12-26 21.00 21.08 20.99 21.05 0.5M
2024-12-24 21.01 21.06 21.00 21.05 0.1M
2024-12-23 21.09 21.09 21.02 21.03 0.5M
2024-12-20 21.29 21.29 21.19 21.19 0.9M
2024-12-19 21.18 21.24 21.16 21.19 0.6M
2024-12-18 21.41 21.44 21.09 21.12 0.4M
2024-12-17 21.34 21.38 21.33 21.35 0.2M
2024-12-16 21.37 21.41 21.34 21.37 0.2M
2024-12-13 21.42 21.43 21.35 21.35 0.2M
2024-12-12 21.54 21.57 21.46 21.48 0.3M
2024-12-11 21.68 21.69 21.54 21.56 0.7M
2024-12-10 21.59 21.61 21.53 21.59 0.6M
2024-12-09 21.66 21.66 21.62 21.62 0.1M
2024-12-06 21.73 21.74 21.67 21.70 0.3M
2024-12-05 21.55 21.61 21.52 21.59 0.1M
2024-12-04 21.48 21.66 21.48 21.64 0.2M
2024-12-03 21.57 21.59 21.49 21.51 0.3M
2024-12-02 21.40 21.53 21.33 21.49 0.3M
2024-11-29 21.50 21.53 21.49 21.53 0.1M
2024-11-27 21.46 21.49 21.40 21.43 0.2M
2024-11-26 21.31 21.36 21.26 21.34 0.2M
2024-11-25 21.31 21.37 21.26 21.37 0.2M
2024-11-22 21.30 21.32 21.23 21.23 0.3M
2024-11-21 21.35 21.39 21.28 21.28 0.2M
2024-11-20 21.36 21.42 21.35 21.36 0.1M
2024-11-19 21.46 21.48 21.42 21.42 0.3M
2024-11-18 21.38 21.43 21.35 21.42 0.3M
2024-11-15 21.27 21.46 21.23 21.37 0.4M
2024-11-14 21.48 21.50 21.25 21.29 0.1M
2024-11-13 21.47 21.48 21.39 21.44 0.3M
2024-11-12 21.32 21.38 21.27 21.31 0.3M
2024-11-11 21.42 21.42 21.39 21.41 0.3M
2024-11-08 21.57 21.61 21.47 21.50 0.3M
2024-11-07 21.55 21.61 21.47 21.60 0.2M
2024-11-06 21.36 21.48 21.35 21.43 0.4M
2024-11-05 21.64 21.65 21.53 21.60 0.2M
2024-11-04 21.73 21.77 21.65 21.68 0.6M
2024-11-01 21.79 21.83 21.59 21.61 0.7M
2024-10-31 21.67 21.73 21.60 21.71 0.2M
2024-10-30 21.78 21.86 21.69 21.70 0.2M
2024-10-29 21.70 21.82 21.69 21.82 0.8M
2024-10-28 21.85 21.85 21.73 21.79 0.4M
2024-10-25 22.07 22.10 21.92 21.95 0.4M
2024-10-24 22.00 22.08 21.99 22.02 0.2M
2024-10-23 22.00 22.02 21.95 21.98 0.3M
2024-10-22 22.10 22.13 22.03 22.08 0.4M
2024-10-21 22.20 22.22 22.10 22.11 0.4M
2024-10-18 22.30 22.30 22.24 22.29 0.1M
2024-10-17 22.23 22.25 22.20 22.23 0.1M
2024-10-16 22.35 22.36 22.32 22.34 0.2M
2024-10-15 22.34 22.34 22.26 22.27 0.2M
2024-10-14 22.18 22.22 22.15 22.21 0.1M
2024-10-11 22.27 22.32 22.24 22.30 0.3M
2024-10-10 22.20 22.28 22.12 22.24 0.9M
2024-10-09 22.22 22.23 22.14 22.16 0.4M
2024-10-08 22.23 22.29 22.21 22.26 0.7M
2024-10-07 22.19 22.27 22.18 22.22 1.8M
2024-10-04 22.47 22.55 22.35 22.36 0.7M
2024-10-03 22.93 22.94 22.84 22.86 0.2M
2024-10-02 22.99 23.05 22.95 23.02 0.3M
2024-10-01 23.05 23.15 23.03 23.06 0.2M
2024-09-30 23.09 23.12 22.96 22.99 0.4M
2024-09-27 23.09 23.20 23.09 23.18 0.1M
2024-09-26 23.20 23.20 23.04 23.06 0.3M
2024-09-25 23.25 23.25 23.19 23.19 0.2M
2024-09-24 23.28 23.38 23.24 23.36 0.8M
2024-09-23 23.23 23.31 23.17 23.25 0.6M
2024-09-20 23.19 23.31 23.13 23.29 1.1M
2024-09-19 23.16 23.27 23.16 23.24 0.3M
2024-09-18 23.15 23.36 23.11 23.16 0.7M
2024-09-17 23.28 23.29 23.22 23.25 0.3M
2024-09-16 23.35 23.40 23.32 23.34 0.3M
2024-09-13 23.34 23.35 23.27 23.31 0.5M
2024-09-12 23.19 23.22 23.08 23.18 0.3M
2024-09-11 23.18 23.37 23.16 23.21 0.3M
2024-09-10 23.15 23.33 23.15 23.29 0.6M
2024-09-09 23.13 23.18 23.10 23.13 0.8M
2024-09-06 23.02 23.30 22.91 23.19 0.6M
2024-09-05 23.03 23.05 22.88 22.95 1.4M
2024-09-04 22.77 22.96 22.76 22.96 0.6M
2024-09-03 22.68 22.75 22.64 22.68 0.4M
2024-08-30 22.60 22.65 22.56 22.59 0.6M
2024-08-29 22.66 22.68 22.63 22.65 0.2M
2024-08-28 22.71 22.76 22.69 22.71 1.0M
2024-08-27 22.61 22.74 22.60 22.73 0.2M
2024-08-26 22.84 22.85 22.75 22.76 0.3M
2024-08-23 22.64 22.81 22.59 22.79 0.3M
2024-08-22 22.74 22.74 22.58 22.62 0.2M
2024-08-21 22.71 22.86 22.63 22.79 0.6M
2024-08-20 22.62 22.66 22.58 22.65 0.4M
2024-08-19 22.52 22.56 22.50 22.52 0.2M
2024-08-16 22.55 22.56 22.43 22.53 0.9M
2024-08-15 22.52 22.52 22.41 22.46 0.3M
2024-08-14 22.72 22.83 22.72 22.76 0.3M
2024-08-13 22.76 22.80 22.73 22.80 0.3M
2024-08-12 22.52 22.66 22.51 22.63 0.5M
2024-08-09 22.64 22.66 22.54 22.56 0.5M
2024-08-08 22.51 22.61 22.49 22.60 0.7M
2024-08-07 22.64 22.75 22.60 22.70 1.1M
2024-08-06 22.88 22.89 22.63 22.66 1.3M
2024-08-05 23.17 23.26 22.81 22.94 2.5M
2024-08-02 22.79 22.98 22.74 22.97 2.8M
2024-08-01 22.17 22.36 22.15 22.36 1.0M
2024-07-31 21.96 22.12 21.84 22.11 1.1M
2024-07-30 21.86 21.94 21.83 21.92 1.2M
2024-07-29 21.90 21.90 21.83 21.86 0.3M
2024-07-26 21.87 21.89 21.84 21.86 0.3M
2024-07-25 21.90 21.96 21.82 21.83 0.4M
2024-07-24 21.94 21.99 21.87 21.87 0.5M
2024-07-23 21.79 21.85 21.79 21.82 0.7M
2024-07-22 21.76 21.77 21.71 21.77 0.4M
2024-07-19 21.85 21.85 21.78 21.80 0.8M
2024-07-18 21.90 21.95 21.86 21.87 0.4M
2024-07-17 21.89 21.96 21.87 21.95 0.5M
2024-07-16 21.91 21.97 21.87 21.95 0.4M
2024-07-15 21.93 21.99 21.89 21.94 0.3M
2024-07-12 21.85 21.92 21.83 21.91 0.4M
2024-07-11 21.76 21.83 21.75 21.78 0.6M
2024-07-10 21.58 21.58 21.53 21.55 0.2M
2024-07-09 21.53 21.56 21.49 21.55 0.2M
2024-07-08 21.57 21.57 21.52 21.52 0.3M
2024-07-05 21.51 21.60 21.50 21.60 0.5M
2024-07-03 21.28 21.44 21.28 21.40 0.2M
2024-07-02 21.30 21.34 21.27 21.28 0.2M
2024-07-01 21.21 21.30 21.18 21.24 0.1M
2024-06-28 21.40 21.45 21.30 21.32 0.4M
2024-06-27 21.33 21.38 21.32 21.33 0.2M
2024-06-26 21.30 21.31 21.25 21.26 0.4M
2024-06-25 21.40 21.41 21.34 21.41 0.1M
2024-06-24 21.49 21.50 21.47 21.48 0.1M
2024-06-21 21.56 21.58 21.46 21.51 0.3M
2024-06-20 21.47 21.51 21.45 21.51 0.2M
2024-06-18 21.51 21.57 21.51 21.55 0.2M
2024-06-17 21.48 21.49 21.40 21.40 0.2M
2024-06-14 21.56 21.61 21.56 21.59 0.2M
2024-06-13 21.54 21.61 21.48 21.55 0.2M
2024-06-12 21.52 21.59 21.38 21.39 1.1M
2024-06-11 21.18 21.25 21.17 21.25 0.3M
2024-06-10 21.12 21.15 21.11 21.12 0.2M
2024-06-07 21.23 21.23 21.11 21.12 0.2M
2024-06-06 21.43 21.47 21.42 21.44 0.2M
2024-06-05 21.37 21.45 21.31 21.43 0.5M
2024-06-04 21.29 21.39 21.28 21.33 0.9M
2024-06-03 21.11 21.25 21.11 21.23 0.6M
2024-05-31 21.01 21.11 21.01 21.11 0.2M
2024-05-30 20.96 21.00 20.96 20.99 0.2M
2024-05-29 20.94 20.95 20.84 20.89 0.3M
2024-05-28 21.08 21.09 20.94 20.96 0.2M
2024-05-24 20.98 21.03 20.98 21.00 0.3M
2024-05-23 21.21 21.21 21.07 21.12 1.0M
2024-05-22 21.26 21.28 21.23 21.25 0.1M
2024-05-21 21.33 21.35 21.32 21.33 0.1M
2024-05-20 21.31 21.33 21.29 21.29 0.1M
2024-05-17 21.40 21.40 21.32 21.33 0.2M
2024-05-16 21.45 21.45 21.38 21.39 0.9M
2024-05-15 21.48 21.53 21.44 21.53 0.7M
2024-05-14 21.31 21.35 21.30 21.33 0.1M
2024-05-13 21.30 21.31 21.24 21.24 0.9M
2024-05-10 21.31 21.31 21.24 21.26 0.4M
2024-05-09 21.32 21.36 21.30 21.35 0.3M
2024-05-08 21.30 21.33 21.28 21.30 0.5M
2024-05-07 21.36 21.37 21.30 21.33 0.9M
2024-05-06 21.35 21.36 21.30 21.32 0.3M
2024-05-03 21.45 21.45 21.30 21.35 0.6M
2024-05-02 21.07 21.21 21.05 21.20 0.4M
2024-05-01 20.95 21.11 20.87 21.03 0.3M
2024-04-30 20.93 20.94 20.86 20.90 0.3M
2024-04-29 21.00 21.03 20.97 21.01 0.3M
2024-04-26 20.99 21.01 20.95 20.95 0.2M
2024-04-25 20.94 20.99 20.90 20.97 0.3M
2024-04-24 21.20 21.21 21.16 21.21 0.2M
2024-04-23 21.11 21.28 21.11 21.25 0.2M
2024-04-22 21.11 21.19 21.11 21.14 0.2M
2024-04-19 21.13 21.17 21.11 21.13 0.3M
2024-04-18 21.17 21.17 21.09 21.11 0.4M
2024-04-17 21.17 21.26 21.16 21.22 1.5M
2024-04-16 21.16 21.19 21.06 21.15 1.1M
2024-04-15 21.12 21.24 21.07 21.22 0.7M
2024-04-12 21.30 21.35 21.27 21.28 1.3M
2024-04-11 21.19 21.22 21.13 21.19 0.4M
2024-04-10 21.22 21.25 21.11 21.15 1.2M
2024-04-09 21.62 21.67 21.61 21.63 0.4M
2024-04-08 21.58 21.60 21.53 21.54 0.4M
2024-04-05 21.72 21.76 21.62 21.63 0.3M
2024-04-04 21.78 21.87 21.72 21.85 0.2M
2024-04-03 21.64 21.78 21.64 21.78 1.2M
2024-04-02 21.69 21.73 21.67 21.73 0.5M
2024-04-01 21.86 21.86 21.65 21.68 1.0M
2024-03-28 21.90 21.94 21.86 21.87 0.5M
2024-03-27 21.96 22.02 21.96 21.98 0.8M
2024-03-26 21.90 21.96 21.88 21.96 0.2M
2024-03-25 21.98 21.99 21.91 21.93 0.2M
2024-03-22 22.03 22.05 22.01 22.03 0.1M
2024-03-21 21.98 21.98 21.91 21.91 0.3M
2024-03-20 21.82 22.02 21.80 21.98 0.9M
2024-03-19 21.78 21.82 21.78 21.80 0.5M
2024-03-18 21.73 21.73 21.67 21.71 0.2M
2024-03-15 21.76 21.78 21.71 21.72 0.4M
2024-03-14 21.89 21.89 21.81 21.82 0.3M
2024-03-13 22.04 22.04 21.96 21.97 0.3M
2024-03-12 22.11 22.11 22.04 22.04 0.8M
2024-03-11 22.25 22.25 22.17 22.19 1.0M
2024-03-08 22.39 22.41 22.27 22.30 0.3M
2024-03-07 22.18 22.25 22.17 22.23 0.4M
2024-03-06 22.21 22.25 22.12 22.13 0.3M
2024-03-05 22.14 22.21 22.09 22.15 0.6M
2024-03-04 22.10 22.12 22.02 22.05 0.2M
2024-03-01 22.02 22.23 21.95 22.18 0.6M
2024-02-29 21.95 22.05 21.95 21.99 0.6M
2024-02-28 21.90 21.97 21.89 21.96 4.0M
2024-02-27 21.86 21.89 21.80 21.83 0.2M
2024-02-26 21.93 21.93 21.82 21.88 0.4M
2024-02-23 21.97 22.06 21.97 22.02 0.8M
2024-02-22 22.00 22.07 21.94 22.00 0.5M
2024-02-21 22.20 22.23 22.06 22.10 0.8M
2024-02-20 22.23 22.26 22.18 22.20 0.2M
2024-02-16 22.01 22.11 22.01 22.10 0.6M
2024-02-15 22.29 22.31 22.19 22.22 0.6M
2024-02-14 22.12 22.24 22.10 22.23 3.1M
2024-02-13 22.17 22.20 22.03 22.05 1.0M
2024-02-12 22.44 22.48 22.41 22.44 0.8M
2024-02-09 22.44 22.46 22.41 22.43 2.9M
2024-02-08 22.55 22.55 22.49 22.51 0.3M
2024-02-07 22.59 22.70 22.56 22.58 0.2M
2024-02-06 22.49 22.67 22.49 22.61 0.4M
2024-02-05 22.52 22.57 22.45 22.48 0.4M
2024-02-02 22.69 22.75 22.61 22.68 0.9M
2024-02-01 23.09 23.20 22.99 23.06 0.7M
2024-01-31 22.94 23.10 22.87 23.01 1.3M
2024-01-30 22.87 22.87 22.66 22.73 0.3M
2024-01-29 22.78 22.85 22.77 22.83 0.2M
2024-01-26 22.78 22.78 22.70 22.71 4.0M
2024-01-25 22.87 22.93 22.82 22.90 0.4M
2024-01-24 22.97 22.97 22.76 22.77 0.4M
2024-01-23 22.78 22.85 22.76 22.83 1.2M
2024-01-22 22.85 22.86 22.79 22.82 0.3M
2024-01-19 22.79 22.86 22.75 22.79 0.4M
2024-01-18 22.89 22.95 22.86 22.89 0.4M
2024-01-17 22.94 22.95 22.84 22.89 1.4M
2024-01-16 23.24 23.33 23.10 23.17 1.9M
2024-01-12 23.29 23.41 23.29 23.34 0.7M
2024-01-11 22.89 23.13 22.89 23.10 4.2M
2024-01-10 22.96 22.97 22.86 22.87 0.3M
2024-01-09 22.87 22.92 22.84 22.90 0.2M
2024-01-08 22.86 23.03 22.84 22.89 0.7M
2024-01-05 22.80 23.00 22.73 22.81 0.5M
2024-01-04 22.87 22.89 22.81 22.86 1.7M
2024-01-03 22.89 23.00 22.85 22.98 1.0M
2024-01-02 23.00 23.02 22.95 22.99 0.8M