SIMX
SIM Total Market Index Fund
Last$513.52
Change+0.24%
Price · 1m
Bars
Over this window: $514.22 → $513.52 (-0.14%).
60 bars of 1m · as of 2026-11-06 21:22:18 UTC · Running at 1× real time.
Bars as a table (newest 50)
| Time (UTC) | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-06 21:22:00 | $513.49 | $513.55 | $512.49 | $513.52 | 12229 |
| 2026-11-06 21:21:00 | $513.38 | $513.55 | $512.41 | $513.49 | 39782 |
| 2026-11-06 21:20:00 | $513.19 | $514.38 | $513.19 | $513.38 | 40629 |
| 2026-11-06 21:19:00 | $513.48 | $513.52 | $511.66 | $513.19 | 52865 |
| 2026-11-06 21:18:00 | $513.45 | $513.55 | $511.44 | $513.48 | 38362 |
| 2026-11-06 21:17:00 | $513.61 | $515.18 | $513.43 | $513.45 | 45494 |
| 2026-11-06 21:16:00 | $513.57 | $513.62 | $513.07 | $513.61 | 25351 |
| 2026-11-06 21:15:00 | $513.55 | $513.61 | $513.11 | $513.57 | 37237 |
| 2026-11-06 21:14:00 | $512.08 | $513.57 | $512.08 | $513.55 | 26431 |
| 2026-11-06 21:13:00 | $513.52 | $513.55 | $512.08 | $512.08 | 23444 |
| 2026-11-06 21:12:00 | $513.53 | $513.62 | $512.57 | $513.52 | 26504 |
| 2026-11-06 21:11:00 | $513.73 | $513.73 | $513.04 | $513.53 | 56509 |
| 2026-11-06 21:10:00 | $511.96 | $513.76 | $511.47 | $513.73 | 49943 |
| 2026-11-06 21:09:00 | $513.71 | $515.45 | $511.96 | $511.96 | 28832 |
| 2026-11-06 21:08:00 | $513.76 | $516.25 | $512.57 | $513.71 | 37261 |
| 2026-11-06 21:07:00 | $513.79 | $513.85 | $512.20 | $513.76 | 29464 |
| 2026-11-06 21:06:00 | $513.77 | $513.79 | $512.11 | $513.79 | 31085 |
| 2026-11-06 21:05:00 | $513.82 | $513.95 | $512.17 | $513.71 | 48195 |
| 2026-11-06 21:04:00 | $513.83 | $513.94 | $512.06 | $513.82 | 35685 |
| 2026-11-06 21:03:00 | $514.02 | $514.37 | $512.21 | $513.83 | 36107 |
| 2026-11-06 21:02:00 | $513.90 | $515.79 | $513.80 | $514.02 | 32829 |
| 2026-11-06 21:01:00 | $513.90 | $513.90 | $513.90 | $513.90 | 265 |
| 2026-11-06 21:02:00 | $513.91 | $513.91 | $513.91 | $513.91 | 627 |
| 2026-11-06 21:01:00 | $513.77 | $515.48 | $513.68 | $513.90 | 36735 |
| 2026-11-06 21:00:00 | $513.69 | $515.63 | $513.64 | $513.77 | 37301 |
| 2026-11-06 20:59:00 | $513.63 | $514.24 | $513.07 | $513.69 | 35625 |
| 2026-11-06 20:58:00 | $513.58 | $513.74 | $511.73 | $513.63 | 45297 |
| 2026-11-06 20:57:00 | $511.94 | $513.65 | $511.69 | $513.58 | 30161 |
| 2026-11-06 20:56:00 | $513.46 | $513.60 | $511.71 | $511.94 | 50261 |
| 2026-11-06 20:55:00 | $513.51 | $513.60 | $509.72 | $513.46 | 54480 |
| 2026-11-06 20:54:00 | $513.66 | $515.82 | $512.63 | $513.51 | 30725 |
| 2026-11-06 20:53:00 | $513.59 | $514.29 | $513.04 | $513.66 | 28008 |
| 2026-11-06 20:52:00 | $513.69 | $513.75 | $512.89 | $513.62 | 27238 |
| 2026-11-06 20:51:00 | $513.74 | $513.74 | $513.74 | $513.74 | 6960 |
| 2026-11-06 20:50:00 | $513.91 | $513.91 | $513.91 | $513.91 | 102 |
| 2026-11-06 20:49:00 | $513.83 | $513.83 | $513.83 | $513.83 | 219 |
| 2026-11-06 20:48:00 | $513.73 | $513.73 | $513.73 | $513.73 | 4386 |
| 2026-11-06 20:47:00 | $513.74 | $513.74 | $513.74 | $513.74 | 584 |
| 2026-11-06 20:46:00 | $513.53 | $513.53 | $513.53 | $513.53 | 8951 |
| 2026-11-06 20:45:00 | $513.18 | $513.18 | $513.18 | $513.18 | 1199 |
| 2026-11-06 20:44:00 | $513.25 | $513.25 | $513.25 | $513.25 | 1222 |
| 2026-11-06 20:43:00 | $513.42 | $513.42 | $513.42 | $513.42 | 39 |
| 2026-11-06 20:42:00 | $513.51 | $513.51 | $513.51 | $513.51 | 6264 |
| 2026-11-06 20:41:00 | $513.56 | $513.56 | $513.56 | $513.56 | 4019 |
| 2026-11-06 20:40:00 | $513.75 | $513.75 | $513.75 | $513.75 | 3796 |
| 2026-11-06 20:39:00 | $513.80 | $513.80 | $513.80 | $513.80 | 4369 |
| 2026-11-06 20:38:00 | $513.93 | $513.93 | $513.93 | $513.93 | 2850 |
| 2026-11-06 20:37:00 | $513.90 | $513.90 | $513.90 | $513.90 | 5781 |
| 2026-11-06 20:36:00 | $514.14 | $514.14 | $514.14 | $514.14 | 2206 |
| 2026-11-06 20:35:00 | $514.31 | $514.31 | $514.31 | $514.31 | 792 |
PriceSizeTotal
513.637,18341,100
513.6215033,917
513.614,15633,767
513.601,29829,611
513.595,74628,313
513.588,02922,567
513.576,81114,538
513.561,8417,727
513.553,2295,886
513.548132,657
513.531,8401,844
513.5244
513.48Spread 0.08 · 0.016%NBBO 513.44×1,022 B · 513.52×4 A
513.441,0221,022
513.439401,962
513.422,7084,670
513.413,2477,917
513.407,93515,852
513.391,63217,484
513.382,17919,663
513.373,46323,126
513.366,29229,418
513.3595930,377
513.346,18136,558
513.333,35539,913
PriceSizeTotal
513.653,08344,228
513.642,79741,145
513.636,94338,348
513.613,33331,405
513.601,05828,072
513.595,30327,014
513.588,32721,711
513.576,99713,384
513.561,7986,387
513.552,8384,589
513.543621,751
513.531,3891,389
513.49Spread 0.09 · 0.018%NBBO 513.44×929 B · 513.53×1,389 A
513.44575575
513.438411,416
513.422,2953,711
513.413,2476,958
513.407,27214,230
513.391,42515,655
513.381,86317,518
513.373,46320,981
513.364,51925,500
513.3595926,459
513.346,18132,640
513.333,40836,048
PriceSizeTotal
513.686005,241
513.671604,641
513.658214,481
513.642253,660
513.632403,435
513.625753,195
513.614102,620
513.602402,210
513.597811,970
513.573361,189
513.56707853
513.55146146
513.50Spread 0.11 · 0.021%NBBO 513.44×929 B · 513.53×1,389 A
513.44354354
513.4399453
513.42208661
513.41270931
513.401,2642,195
513.386562,851
513.354103,261
513.32853,346
513.272,7606,106
513.212956,401
513.205706,971
513.154967,467
SWAPPool512.32-22.6 bpsvs NBBO mid
Depth to ±1%−1% 2,292+1% 2,258
PriceSizeTimeVenue
513.5218921:22:18A
513.5214121:22:18A
513.4423621:22:18A
513.4415421:22:17A
513.454121:22:14A
513.4519021:22:14A
513.4529021:22:14A
513.532321:22:14B
513.5316021:22:14B
513.5214321:22:14B
513.5310821:22:14A
513.5360821:22:14A
513.5347121:22:14A
513.5243021:22:14A
513.5243421:22:14A
513.5237221:22:12A
513.434421:22:11A
513.492421:22:11A
513.4924021:22:10A
513.4236621:22:09A
513.4827421:22:09A
513.426421:22:09A
513.4311621:22:09A
513.4317721:22:08A
513.4336421:22:08A
513.499221:22:08A
513.438721:22:07A
513.437621:22:07A
513.518821:22:06A
513.5147821:22:06A
PriceSizeTimeVenue
513.5218921:22:18A
513.5214121:22:18A
513.4423621:22:18A
513.4415421:22:17A
513.454121:22:14A
513.4519021:22:14A
513.4529021:22:14A
513.5310821:22:14A
513.5360821:22:14A
513.5347121:22:14A
513.5243021:22:14A
513.5243421:22:14A
513.5237221:22:12A
513.434421:22:11A
513.492421:22:11A
513.4924021:22:10A
513.4236621:22:09A
513.4827421:22:09A
513.426421:22:09A
513.4311621:22:09A
513.4317721:22:08A
513.4336421:22:08A
513.499221:22:08A
513.438721:22:07A
513.437621:22:07A
513.518821:22:06A
513.5147821:22:06A
513.5162621:22:06A
513.4317321:22:06A
513.4329021:22:06A
PriceSizeTimeVenue
513.532321:22:14B
513.5316021:22:14B
513.5214321:22:14B
513.4310321:22:06B
513.5124421:22:05B
513.4523021:21:53B
513.459921:21:52B
513.4550421:21:52B
513.554021:21:52B
513.453621:21:51B
513.4617521:21:51B
513.534421:21:50B
513.5312121:21:50B
513.4123921:21:43B
513.4114821:21:43B
513.4210821:21:43B
513.4220921:21:43B
513.4316121:21:43B
513.4417721:21:43B
513.542421:21:41B
513.5426321:21:41B
513.5315221:21:41B
513.456321:21:40B
513.4512521:21:40B
513.5416521:21:36B
513.5416621:21:36B
513.5416921:21:36B
513.5426021:21:36B
513.5357921:21:36B
513.506621:21:33B
- Bid × size
- $513.44 × 1022
- Ask × size
- $513.52 × 4
- Spread
- $0.08
- Previous close
- $512.30
- Quote time
- 2026-11-06 21:22:18 UTC
Asset
- Volatility
- 15% annual
- Drift
- 0.07 annual
- Spread
- 1.0 bps
- Depth
- 3000 shares per level
- Tradable
- yes