Simplify Dbi Cta Managed Futures Index ETF

Koers

Simplify Dbi Cta Managed Futures Index ETF 25,400 -0,35 -1,36% (15:57)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
22-06-2026	12.997	25,78	25,78	25,71	25,7509
18-06-2026	8.649	25,58	25,7526	25,58	25,745
17-06-2026	3.475	25,56	25,56	25,4965	25,4965
16-06-2026	28.575	25,56	25,5885	25,4304	25,4809
15-06-2026	26.014	25,65	25,73	25,625	25,699
12-06-2026	2.089	25,63	25,6711	25,63	25,6335
11-06-2026	13.399	25,63	25,72	25,51	25,569
10-06-2026	12.369	25,61	25,70	25,58	25,62
09-06-2026	12.093	25,72	25,72	25,45	25,5503
08-06-2026	3.146	25,645	25,725	25,6214	25,66
05-06-2026	7.342	26,00	26,00	25,47	25,4986
04-06-2026	2.601	25,88	26,0209	25,88	26,0209
03-06-2026	2.980	26,10	26,13	26,05	26,1249
02-06-2026	3.764	25,9788	26,101	25,95	26,101
01-06-2026	110.647	26,16	26,16	25,96	26,10
29-05-2026	170.856	25,74	26,04	25,73	26,04
28-05-2026	3.276	25,72	25,8042	25,70	25,8042
27-05-2026	22.308	25,80	25,82	25,72	25,765
26-05-2026	4.490	25,88	25,96	25,81	25,9245
22-05-2026	6.610	25,84	25,97	25,84	25,88
21-05-2026	5.548	25,81	25,975	25,81	25,8965
20-05-2026	7.832	25,86	25,93	25,77	25,8249
19-05-2026	21.597	25,97	26,05	25,945	25,9985
18-05-2026	19.177	25,88	26,05	25,88	25,9618
15-05-2026	32.981	26,00	26,00	25,87	25,925
14-05-2026	8.343	25,80	25,90	25,80	25,9152
13-05-2026	94.461	25,78	25,86	25,78	25,83
12-05-2026	1.882	25,7217	25,79	25,64	25,751
11-05-2026	2.857	25,65	25,79	25,65	25,7359
08-05-2026	5.817	25,37	25,50	25,37	25,465
07-05-2026	6.643	25,21	25,39	25,169	25,3816
06-05-2026	18.672	25,48	25,48	25,25	25,343
05-05-2026	8.381	25,56	25,589	25,54	25,575
04-05-2026	1.861	25,47	25,56	25,47	25,53
01-05-2026	265.479	25,385	25,46	25,38	25,45
30-04-2026	146.224	25,33	26,42	25,305	25,71
29-04-2026	54.852	25,76	25,86	25,725	25,8253
28-04-2026	12.783	25,46	25,54	25,46	25,52
27-04-2026	2.507	25,43	25,48	25,4183	25,4443
24-04-2026	8.268	25,31	25,35	25,29	25,335