SIMX
SIM Total Market Index Fund
Last$514.13
Change+0.36%
Price · 1m
Bars
Over this window: $514.41 → $514.13 (-0.05%).
60 bars of 1m · as of 2026-11-06 21:32:15 UTC · Running at 1× real time.
Bars as a table (newest 50)
| Time (UTC) | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-06 21:32:00 | $513.72 | $514.24 | $513.65 | $514.13 | 12710 |
| 2026-11-06 21:31:00 | $513.72 | $514.24 | $513.07 | $513.72 | 38750 |
| 2026-11-06 21:30:00 | $513.57 | $513.74 | $511.73 | $513.72 | 42188 |
| 2026-11-06 21:29:00 | $513.46 | $513.65 | $511.69 | $513.57 | 30766 |
| 2026-11-06 21:28:00 | $513.57 | $513.60 | $511.71 | $513.46 | 55110 |
| 2026-11-06 21:27:00 | $513.64 | $513.64 | $509.72 | $513.57 | 50574 |
| 2026-11-06 21:26:00 | $513.64 | $515.82 | $512.63 | $513.64 | 28549 |
| 2026-11-06 21:25:00 | $513.10 | $514.29 | $513.04 | $513.64 | 30638 |
| 2026-11-06 21:24:00 | $513.69 | $513.75 | $512.89 | $513.10 | 23138 |
| 2026-11-06 21:23:00 | $513.74 | $513.74 | $513.74 | $513.74 | 6960 |
| 2026-11-06 21:22:00 | $513.91 | $513.91 | $513.91 | $513.91 | 102 |
| 2026-11-06 21:21:00 | $513.83 | $513.83 | $513.83 | $513.83 | 219 |
| 2026-11-06 21:20:00 | $513.73 | $513.73 | $513.73 | $513.73 | 4386 |
| 2026-11-06 21:19:00 | $513.74 | $513.74 | $513.74 | $513.74 | 584 |
| 2026-11-06 21:18:00 | $513.53 | $513.53 | $513.53 | $513.53 | 8951 |
| 2026-11-06 21:17:00 | $513.18 | $513.18 | $513.18 | $513.18 | 1199 |
| 2026-11-06 21:16:00 | $513.25 | $513.25 | $513.25 | $513.25 | 1222 |
| 2026-11-06 21:15:00 | $513.42 | $513.42 | $513.42 | $513.42 | 39 |
| 2026-11-06 21:14:00 | $513.51 | $513.51 | $513.51 | $513.51 | 6264 |
| 2026-11-06 21:13:00 | $513.56 | $513.56 | $513.56 | $513.56 | 4019 |
| 2026-11-06 21:12:00 | $513.75 | $513.75 | $513.75 | $513.75 | 3796 |
| 2026-11-06 21:11:00 | $513.80 | $513.80 | $513.80 | $513.80 | 4369 |
| 2026-11-06 21:10:00 | $513.93 | $513.93 | $513.93 | $513.93 | 2850 |
| 2026-11-06 21:09:00 | $513.90 | $513.90 | $513.90 | $513.90 | 5781 |
| 2026-11-06 21:08:00 | $514.14 | $514.14 | $514.14 | $514.14 | 2206 |
| 2026-11-06 21:07:00 | $514.31 | $514.31 | $514.31 | $514.31 | 792 |
| 2026-11-06 21:06:00 | $514.38 | $514.38 | $514.38 | $514.38 | 715 |
| 2026-11-06 21:05:00 | $514.32 | $514.32 | $514.32 | $514.32 | 3370 |
| 2026-11-06 21:04:00 | $514.48 | $514.48 | $514.48 | $514.48 | 7045 |
| 2026-11-06 21:03:00 | $514.37 | $514.37 | $514.37 | $514.37 | 2953 |
| 2026-11-06 21:02:00 | $514.40 | $514.40 | $514.40 | $514.40 | 5539 |
| 2026-11-06 21:01:00 | $514.59 | $514.59 | $514.59 | $514.59 | 3720 |
| 2026-11-06 21:00:00 | $514.49 | $514.49 | $514.49 | $514.49 | 2989 |
| 2026-11-06 20:59:00 | $514.39 | $514.39 | $514.39 | $514.39 | 3726 |
| 2026-11-06 20:58:00 | $514.25 | $514.25 | $514.25 | $514.25 | 6485 |
| 2026-11-06 20:57:00 | $514.22 | $514.22 | $514.22 | $514.22 | 100 |
| 2026-11-06 20:56:00 | $514.08 | $514.08 | $514.08 | $514.08 | 2948 |
| 2026-11-06 20:55:00 | $513.94 | $513.94 | $513.94 | $513.94 | 8027 |
| 2026-11-06 20:54:00 | $514.05 | $514.05 | $514.05 | $514.05 | 3191 |
| 2026-11-06 20:53:00 | $513.99 | $513.99 | $513.99 | $513.99 | 5251 |
| 2026-11-06 20:52:00 | $514.07 | $514.07 | $514.07 | $514.07 | 6761 |
| 2026-11-06 20:51:00 | $513.97 | $513.97 | $513.97 | $513.97 | 392 |
| 2026-11-06 20:50:00 | $513.88 | $513.88 | $513.88 | $513.88 | 6826 |
| 2026-11-06 20:49:00 | $513.97 | $513.97 | $513.97 | $513.97 | 8013 |
| 2026-11-06 20:48:00 | $513.85 | $513.85 | $513.85 | $513.85 | 4326 |
| 2026-11-06 20:47:00 | $513.89 | $513.89 | $513.89 | $513.89 | 8773 |
| 2026-11-06 20:46:00 | $513.86 | $513.86 | $513.86 | $513.86 | 568 |
| 2026-11-06 20:45:00 | $513.83 | $513.83 | $513.83 | $513.83 | 6498 |
| 2026-11-06 20:44:00 | $513.84 | $513.84 | $513.84 | $513.84 | 6035 |
| 2026-11-06 20:43:00 | $514.04 | $514.04 | $514.04 | $514.04 | 3444 |
PriceSizeTotal
513.834,25040,230
513.826,03235,980
513.813,59029,948
513.801,09026,358
513.794,96425,268
513.781,38420,304
513.772,84518,920
513.764,87116,075
513.754,90111,204
513.744,0356,303
513.731,8922,268
513.72376376
513.69Spread 0.06 · 0.012%NBBO 513.66×864 A · 513.72×376 B
513.66864864
513.652,1993,063
513.643,4296,492
513.631,9178,409
513.623,42211,831
513.613,23815,069
513.6020515,274
513.595,27220,546
513.582,19022,736
513.576,13728,873
513.5670229,575
513.553,01332,588
PriceSizeTotal
513.833,01036,400
513.825,61533,390
513.813,59027,775
513.8087124,185
513.794,96423,314
513.7872318,350
513.772,67117,627
513.764,59714,956
513.754,90110,359
513.743,3515,458
513.731,8922,107
513.72215215
513.69Spread 0.06 · 0.012%NBBO 513.66×864 A · 513.72×376 B
513.66864864
513.652,1993,063
513.643,4296,492
513.631,9178,409
513.623,31111,720
513.612,36014,080
513.593,51317,593
513.582,19019,783
513.574,28124,064
513.5623624,300
513.552,77527,075
513.541,31528,390
PriceSizeTotal
513.901,5596,566
513.884075,007
513.87794,600
513.866914,521
513.831,2403,830
513.824172,590
513.802192,173
513.786611,954
513.771741,293
513.762741,119
513.74684845
513.72161161
513.67Spread 0.10 · 0.019%NBBO 513.66×864 A · 513.72×376 B
513.62111111
513.61878989
513.602051,194
513.591,7592,953
513.571,8564,809
513.564665,275
513.552385,513
513.532875,800
513.523496,149
513.494596,608
513.484207,028
513.452637,291
SWAPPool514.18+9.5 bpsvs NBBO mid
Depth to ±1%−1% 2,392+1% 2,356
PriceSizeTimeVenue
514.134021:32:15S
513.665921:32:14A
513.655321:32:13B
513.6536521:32:13A
513.7119321:32:13A
513.7128321:32:13A
513.7017521:32:12B
514.2413121:32:11S
513.715221:32:11B
513.7113221:32:11B
513.7019121:32:11B
513.6537121:32:11B
513.6546321:32:11A
513.7210821:32:10A
513.7267821:32:10A
513.7118921:32:09A
513.7173221:32:09A
513.6527421:32:09B
513.676121:32:09B
513.671,11221:32:09B
513.6728621:32:09A
513.7115621:32:09A
513.7123221:32:09A
513.7111621:32:08A
513.7116121:32:08A
513.701721:32:08A
513.7029721:32:08A
513.6741821:32:08A
513.6847521:32:08A
513.7014521:32:08A
PriceSizeTimeVenue
513.665921:32:14A
513.6536521:32:13A
513.7119321:32:13A
513.7128321:32:13A
513.6546321:32:11A
513.7210821:32:10A
513.7267821:32:10A
513.7118921:32:09A
513.7173221:32:09A
513.6728621:32:09A
513.7115621:32:09A
513.7123221:32:09A
513.7111621:32:08A
513.7116121:32:08A
513.701721:32:08A
513.7029721:32:08A
513.6741821:32:08A
513.6847521:32:08A
513.7014521:32:08A
513.6929921:32:07A
513.6872721:32:06A
513.6962321:32:06A
513.6918421:32:05A
513.6942421:32:05A
513.6924121:32:05A
513.6916521:32:05A
513.6920121:32:03A
513.6930521:32:03A
513.7133221:32:03A
513.7726721:32:02A
PriceSizeTimeVenue
513.655321:32:13B
513.7017521:32:12B
513.715221:32:11B
513.7113221:32:11B
513.7019121:32:11B
513.6537121:32:11B
513.6527421:32:09B
513.676121:32:09B
513.671,11221:32:09B
513.6910221:32:02B
513.7215421:32:02B
513.7727221:32:00B
513.757521:32:00B
513.759021:32:00B
513.7227321:31:59B
513.728321:31:59B
513.8020521:31:49B
513.788821:31:48B
513.787121:31:47B
513.775021:31:47B
513.7217321:31:46B
513.737121:31:46B
513.7722721:31:45B
513.7218821:31:44B
513.737721:31:44B
513.7311921:31:44B
513.686421:31:37B
513.7412021:31:30B
513.7419821:31:30B
513.6717121:31:26B
- Bid × size
- $513.66 × 864
- Ask × size
- $513.72 × 376
- Spread
- $0.06
- Previous close
- $512.30
- Quote time
- 2026-11-06 21:32:15 UTC
Asset
- Volatility
- 15% annual
- Drift
- 0.07 annual
- Spread
- 1.0 bps
- Depth
- 3000 shares per level
- Tradable
- yes