SIMX
SIM Total Market Index Fund
Last$513.54
Change+0.24%
Price · 5m
Bars
Over this window: $513.94 → $513.54 (-0.08%).
60 bars of 5m · as of 2026-11-06 21:22:20 UTC · Running at 1× real time.
Bars as a table (newest 50)
| Time (UTC) | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-06 21:20:00 | $513.19 | $514.38 | $512.41 | $513.54 | 92690 |
| 2026-11-06 21:15:00 | $513.55 | $515.18 | $511.44 | $513.19 | 199309 |
| 2026-11-06 21:10:00 | $511.96 | $513.76 | $511.47 | $513.55 | 182831 |
| 2026-11-06 21:05:00 | $513.82 | $516.25 | $511.96 | $511.96 | 174837 |
| 2026-11-06 21:00:00 | $513.69 | $515.79 | $512.06 | $513.82 | 179549 |
| 2026-11-06 20:55:00 | $513.51 | $514.24 | $509.72 | $513.69 | 215824 |
| 2026-11-06 20:50:00 | $513.91 | $515.82 | $512.63 | $513.51 | 93033 |
| 2026-11-06 20:45:00 | $513.18 | $513.83 | $513.18 | $513.83 | 15339 |
| 2026-11-06 20:40:00 | $513.75 | $513.75 | $513.25 | $513.25 | 15340 |
| 2026-11-06 20:35:00 | $514.31 | $514.31 | $513.80 | $513.80 | 15998 |
| 2026-11-06 20:30:00 | $514.40 | $514.48 | $514.32 | $514.38 | 19622 |
| 2026-11-06 20:25:00 | $514.22 | $514.59 | $514.22 | $514.59 | 17020 |
| 2026-11-06 20:20:00 | $514.07 | $514.08 | $513.94 | $514.08 | 26178 |
| 2026-11-06 20:15:00 | $513.89 | $513.97 | $513.85 | $513.97 | 28330 |
| 2026-11-06 20:10:00 | $514.12 | $514.12 | $513.83 | $513.86 | 17610 |
| 2026-11-06 20:05:00 | $514.32 | $514.37 | $514.20 | $514.20 | 22651 |
| 2026-11-06 20:00:00 | $514.35 | $514.41 | $514.30 | $514.30 | 21350 |
| 2026-11-06 19:55:00 | $514.09 | $514.32 | $514.09 | $514.22 | 20330 |
| 2026-11-06 19:50:00 | $513.69 | $513.99 | $513.69 | $513.99 | 32606 |
| 2026-11-06 19:45:00 | $514.02 | $514.02 | $513.64 | $513.64 | 16009 |
| 2026-11-06 19:40:00 | $514.04 | $514.06 | $513.97 | $514.06 | 13707 |
| 2026-11-06 19:35:00 | $513.61 | $513.98 | $513.61 | $513.98 | 22127 |
| 2026-11-06 19:30:00 | $513.90 | $513.90 | $513.61 | $513.61 | 26266 |
| 2026-11-06 19:25:00 | $513.96 | $514.10 | $513.89 | $513.89 | 28168 |
| 2026-11-06 19:20:00 | $514.10 | $514.10 | $513.84 | $513.94 | 33359 |
| 2026-11-06 19:15:00 | $514.35 | $514.35 | $514.11 | $514.11 | 20833 |
| 2026-11-06 19:10:00 | $514.27 | $514.35 | $514.15 | $514.35 | 22662 |
| 2026-11-06 19:05:00 | $514.23 | $514.33 | $514.20 | $514.32 | 20358 |
| 2026-11-06 19:00:00 | $514.21 | $514.38 | $514.21 | $514.38 | 18941 |
| 2026-11-06 18:55:00 | $513.88 | $514.30 | $513.88 | $514.30 | 27110 |
| 2026-11-06 18:50:00 | $513.72 | $513.94 | $513.72 | $513.88 | 22468 |
| 2026-11-06 18:45:00 | $513.79 | $513.83 | $513.68 | $513.83 | 26998 |
| 2026-11-06 18:40:00 | $513.69 | $513.95 | $513.69 | $513.79 | 22546 |
| 2026-11-06 18:35:00 | $513.64 | $513.74 | $513.57 | $513.71 | 16537 |
| 2026-11-06 18:30:00 | $513.20 | $513.60 | $513.20 | $513.60 | 15495 |
| 2026-11-06 18:25:00 | $513.22 | $513.22 | $513.11 | $513.20 | 17591 |
| 2026-11-06 18:20:00 | $513.42 | $513.46 | $513.23 | $513.23 | 20802 |
| 2026-11-06 18:15:00 | $513.58 | $513.59 | $513.35 | $513.42 | 38674 |
| 2026-11-06 18:10:00 | $513.50 | $513.72 | $513.49 | $513.49 | 11292 |
| 2026-11-06 18:05:00 | $513.82 | $513.83 | $513.58 | $513.58 | 28161 |
| 2026-11-06 18:00:00 | $513.93 | $513.93 | $513.80 | $513.90 | 25632 |
| 2026-11-06 17:55:00 | $513.83 | $513.90 | $513.74 | $513.90 | 17915 |
| 2026-11-06 17:50:00 | $513.63 | $513.85 | $513.63 | $513.85 | 28411 |
| 2026-11-06 17:45:00 | $513.40 | $513.59 | $513.35 | $513.57 | 22900 |
| 2026-11-06 17:40:00 | $513.48 | $513.48 | $513.29 | $513.37 | 21406 |
| 2026-11-06 17:35:00 | $513.68 | $513.68 | $513.46 | $513.46 | 22621 |
| 2026-11-06 17:30:00 | $513.67 | $513.72 | $513.63 | $513.63 | 21759 |
| 2026-11-06 17:25:00 | $513.78 | $513.83 | $513.72 | $513.72 | 20229 |
| 2026-11-06 17:20:00 | $513.86 | $513.86 | $513.54 | $513.75 | 18303 |
| 2026-11-06 17:15:00 | $513.73 | $513.77 | $513.63 | $513.63 | 18699 |
PriceSizeTotal
513.651,36846,332
513.646,88344,964
513.633,42238,081
513.623,94434,659
513.611,22930,715
513.602,87929,486
513.594,04926,607
513.5810,22622,558
513.575,24212,332
513.563,9877,090
513.551,6993,103
513.541,4041,404
513.50Spread 0.08 · 0.016%NBBO 513.46×309 A · 513.54×1,404 A
513.46309309
513.451,3721,681
513.441,0142,695
513.431,8954,590
513.425435,133
513.414,3809,513
513.405,82515,338
513.393,78919,127
513.382,09221,219
513.375,38026,599
513.362,99329,592
513.353,20332,795
PriceSizeTotal
513.6554741,896
513.646,65841,349
513.633,12334,691
513.623,36931,568
513.6162928,199
513.602,87927,570
513.593,26824,691
513.5810,08521,423
513.575,09611,338
513.563,2806,242
513.551,5582,962
513.541,4041,404
513.50Spread 0.08 · 0.016%NBBO 513.46×309 A · 513.54×1,404 A
513.46309309
513.451,3721,681
513.448142,495
513.431,7414,236
513.424444,680
513.413,9028,582
513.404,95713,539
513.393,39316,932
513.381,75218,684
513.375,06423,748
513.362,99326,741
513.352,79329,534
PriceSizeTotal
513.686005,196
513.671604,596
513.658214,436
513.642253,615
513.632993,390
513.625753,091
513.616002,516
513.597811,916
513.581411,135
513.57146994
513.56707848
513.55141141
513.50Spread 0.11 · 0.021%NBBO 513.46×309 A · 513.54×1,404 A
513.44200200
513.43154354
513.4299453
513.41478931
513.408681,799
513.393962,195
513.383402,535
513.373162,851
513.354103,261
513.32853,346
513.319444,290
513.272,7607,050
SWAPPool512.32-22.9 bpsvs NBBO mid
Depth to ±1%−1% 2,292+1% 2,258
PriceSizeTimeVenue
513.545021:22:19A
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
PriceSizeTimeVenue
513.545021:22:19A
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
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
- $513.46 × 309
- Ask × size
- $513.54 × 1404
- Spread
- $0.08
- Previous close
- $512.30
- Quote time
- 2026-11-06 21:22:20 UTC
Asset
- Volatility
- 15% annual
- Drift
- 0.07 annual
- Spread
- 1.0 bps
- Depth
- 3000 shares per level
- Tradable
- yes