Holen Sie sich die Stockscreener-App
31.66
0.38%
-0.12
Simplify Hedged Equity Etf-Aktien (HEQT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $31.74 | $31.65 | $0.0962 | 33,822.0 | -0.38% |
| 2025-11-03 | $31.97 | $31.71 | $0.262 | 52,449.0 | +0.03% |
| 2025-10-31 | $31.82 | $31.69 | $0.13 | 37,362.0 | +0.28% |
| 2025-10-30 | $31.82 | $31.64 | $0.18 | 641,777.0 | -0.41% |
| 2025-10-29 | $31.87 | $31.77 | $0.10 | 40,970.0 | -0.13% |
| 2025-10-28 | $31.94 | $31.79 | $0.15 | 46,842.0 | +0.09% |
| 2025-10-27 | $31.86 | $31.77 | $0.09 | 93,103.0 | +0.51% |
| 2025-10-24 | $31.71 | $31.65 | $0.0599 | 32,763.0 | +0.41% |
| 2025-10-23 | $31.58 | $31.43 | $0.1474 | 70,013.0 | +0.16% |
| 2025-10-22 | $31.52 | $31.32 | $0.2046 | 33,203.0 | -0.06% |
| 2025-10-21 | $31.56 | $31.19 | $0.37 | 59,207.0 | +0.02% |
| 2025-10-20 | $31.54 | $31.46 | $0.0847 | 34,282.0 | +0.59% |
| 2025-10-17 | $31.35 | $31.13 | $0.2199 | 31,291.0 | +0.38% |
| 2025-10-16 | $31.36 | $31.13 | $0.2299 | 75,065.0 | -0.29% |
| 2025-10-15 | $31.39 | $31.17 | $0.22 | 70,167.0 | +0.26% |
| 2025-10-14 | $31.32 | $31.00 | $0.32 | 37,817.0 | -0.13% |
| 2025-10-13 | $31.28 | $31.13 | $0.15 | 44,516.0 | +0.84% |
| 2025-10-10 | $31.45 | $30.95 | $0.50 | 127,377.0 | -1.23% |
| 2025-10-09 | $31.51 | $31.34 | $0.17 | 54,079.0 | -0.01% |
| 2025-10-08 | $31.40 | $31.31 | $0.0896 | 33,545.0 | +0.25% |
| 2025-10-07 | $31.38 | $31.28 | $0.0965 | 28,330.0 | -0.12% |
Simplify Hedged Equity Etf-Aktien (HEQT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Simplify Hedged Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HEQT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Simplify Hedged Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Simplify Hedged Equity Etf-Aktien (HEQT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $31.97 | $31.65 | $0.3239 | 86,271.0 | -0.35% |
| 2025-10 | $31.94 | $30.95 | $0.99 | 1,890,936.0 | +1.71% |
| 2025-09 | $31.31 | $30.52 | $0.79 | 1,215,908.0 | +1.52% |
| 2025-08 | $30.90 | $30.16 | $0.74 | 1,612,827.0 | +1.08% |
| 2025-07 | $30.59 | $29.84 | $0.75 | 3,524,433.0 | +1.30% |
| 2025-06 | $30.13 | $29.30 | $0.8299 | 1,703,718.0 | +1.93% |
| 2025-05 | $29.50 | $28.65 | $0.85 | 5,283,121.0 | +2.97% |
| 2025-04 | $28.76 | $27.05 | $1.72 | 4,220,936.0 | +0.19% |
| 2025-03 | $30.01 | $28.29 | $1.72 | 2,720,772.0 | -4.50% |
| 2025-02 | $30.53 | $29.53 | $1.00 | 2,227,575.0 | -0.56% |
| 2025-01 | $30.33 | $29.03 | $1.30 | 3,683,260.0 | +2.07% |
Simplify Hedged Equity Etf-Aktien (HEQT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.26 | $29.35 | $0.91 | 1,607,228.0 | -1.35% |
| 2024-11 | $30.03 | $28.84 | $1.19 | 1,832,978.0 | +3.93% |
| 2024-10 | $29.34 | $28.62 | $0.72 | 690,587.0 | -0.03% |
| 2024-09 | $28.89 | $27.59 | $1.30 | 809,127.0 | +1.51% |
| 2024-08 | $28.46 | $26.70 | $1.76 | 1,935,741.0 | +1.97% |
| 2024-07 | $28.22 | $27.41 | $0.806 | 1,935,727.0 | +0.83% |
| 2024-06 | $27.79 | $26.98 | $0.81 | 665,706.0 | +2.23% |
| 2024-05 | $27.35 | $25.95 | $1.41 | 841,096.0 | +3.90% |
| 2024-04 | $26.55 | $25.77 | $0.7787 | 7,758,894.0 | -1.66% |
| 2024-03 | $26.71 | $26.09 | $0.621 | 3,416,745.0 | +1.24% |
| 2024-02 | $26.94 | $25.46 | $1.48 | 6,773,972.0 | +2.65% |
| 2024-01 | $25.79 | $25.08 | $0.71 | 831,584.0 | +0.91% |
Simplify Hedged Equity Etf-Aktien (HEQT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $26.06 | $25.01 | $1.05 | 1,146,416.0 | -0.63% |
| 2023-11 | $25.42 | $23.95 | $1.47 | 532,948.0 | +6.27% |
| 2023-10 | $24.72 | $23.70 | $1.02 | 632,533.0 | -1.84% |
| 2023-09 | $25.34 | $24.24 | $1.10 | 385,424.0 | -3.26% |
| 2023-08 | $25.33 | $24.56 | $0.7683 | 379,894.0 | -0.08% |
| 2023-07 | $25.36 | $24.62 | $0.74 | 527,861.0 | +1.61% |
| 2023-06 | $27.13 | $24.28 | $2.85 | 539,714.0 | +2.10% |
| 2023-05 | $24.38 | $23.66 | $0.7199 | 1,374,617.0 | +0.91% |
| 2023-04 | $24.20 | $23.08 | $1.12 | 730,095.0 | +1.90% |
| 2023-03 | $23.68 | $22.77 | $0.91 | 585,523.0 | +0.00% |
0.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):