Scarica l'app Stockscreener
22.54
0.20%
-0.0564
Storico Dei Prezzi Delle Azioni Di Simplify High Yield Etf (CDX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $22.64 | $22.54 | $0.1049 | 87,915.0 | -0.24% |
| 2025-11-25 | $22.60 | $22.50 | $0.10 | 192,371.0 | +0.27% |
| 2025-11-24 | $22.64 | $22.52 | $0.1198 | 268,411.0 | -0.49% |
| 2025-11-21 | $22.65 | $22.53 | $0.12 | 1,712,056.0 | -0.18% |
| 2025-11-20 | $22.74 | $22.63 | $0.11 | 329,982.0 | +0.25% |
| 2025-11-19 | $22.70 | $22.62 | $0.0799 | 142,229.0 | -0.03% |
| 2025-11-18 | $22.70 | $22.63 | $0.07 | 135,062.0 | -0.18% |
| 2025-11-17 | $22.73 | $22.65 | $0.0799 | 126,928.0 | +0.12% |
| 2025-11-14 | $22.73 | $22.55 | $0.1835 | 91,953.0 | -0.05% |
| 2025-11-13 | $22.80 | $22.63 | $0.169 | 189,312.0 | -0.46% |
| 2025-11-12 | $22.88 | $22.72 | $0.16 | 178,377.0 | -0.10% |
| 2025-11-11 | $22.83 | $22.74 | $0.0908 | 311,554.0 | +0.14% |
| 2025-11-10 | $22.81 | $22.73 | $0.0749 | 167,636.0 | -0.04% |
| 2025-11-07 | $22.77 | $22.63 | $0.14 | 105,565.0 | +0.18% |
| 2025-11-06 | $22.78 | $22.60 | $0.1799 | 265,634.0 | +0.18% |
| 2025-11-05 | $22.70 | $22.56 | $0.14 | 139,296.0 | +0.35% |
| 2025-11-04 | $22.69 | $22.56 | $0.13 | 209,828.0 | -0.09% |
| 2025-11-03 | $22.82 | $22.60 | $0.22 | 202,511.0 | -0.13% |
| 2025-10-31 | $22.77 | $22.62 | $0.15 | 149,370.0 | -0.13% |
| 2025-10-30 | $22.73 | $22.63 | $0.10 | 122,825.0 | -0.18% |
| 2025-10-29 | $22.77 | $22.62 | $0.148 | 210,133.0 | -0.09% |
| 2025-10-28 | $22.85 | $22.74 | $0.1075 | 88,420.0 | -0.83% |
Simplify High Yield Etf Stock (CDX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Simplify High Yield Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CDX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Simplify High Yield Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Simplify High Yield Etf Storia dei prezzi delle azioni (CDX) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $22.88 | $22.50 | $0.38 | 4,856,620.0 | -0.51% |
| 2025-10 | $22.95 | $22.59 | $0.3599 | 5,190,355.0 | -1.09% |
| 2025-09 | $23.05 | $22.70 | $0.35 | 3,428,036.0 | +0.44% |
| 2025-08 | $23.33 | $22.75 | $0.58 | 5,393,237.0 | -1.13% |
| 2025-07 | $23.35 | $22.84 | $0.51 | 6,763,682.0 | -1.07% |
| 2025-06 | $23.38 | $22.91 | $0.473 | 5,117,240.0 | +0.47% |
| 2025-05 | $23.56 | $22.90 | $0.66 | 4,477,892.0 | +1.27% |
| 2025-04 | $24.89 | $21.77 | $3.12 | 2,837,759.0 | -0.09% |
| 2025-03 | $23.25 | $22.68 | $0.5668 | 1,239,578.0 | +0.04% |
| 2025-02 | $22.98 | $22.20 | $0.78 | 1,024,762.0 | +2.83% |
| 2025-01 | $22.50 | $21.71 | $0.7917 | 1,042,939.0 | +2.25% |
Simplify High Yield Etf Storia dei prezzi delle azioni (CDX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $23.41 | $21.57 | $1.84 | 563,774.0 | -4.93% |
| 2024-11 | $23.80 | $23.05 | $0.7499 | 355,766.0 | +0.98% |
| 2024-10 | $23.90 | $23.00 | $0.90 | 672,006.0 | -3.02% |
| 2024-09 | $24.50 | $23.63 | $0.87 | 1,400,384.0 | -0.31% |
| 2024-08 | $24.08 | $23.30 | $0.78 | 1,023,483.0 | +2.67% |
| 2024-07 | $23.51 | $21.34 | $2.17 | 1,114,784.0 | +0.98% |
| 2024-06 | $25.59 | $22.70 | $2.89 | 264,128.0 | +0.95% |
| 2024-05 | $23.24 | $22.62 | $0.6199 | 2,503,579.0 | -0.09% |
| 2024-04 | $23.01 | $22.52 | $0.49 | 2,921,719.0 | -0.67% |
| 2024-03 | $23.71 | $22.92 | $0.79 | 287,315.0 | -0.33% |
| 2024-02 | $23.28 | $22.81 | $0.47 | 222,994.0 | +0.34% |
| 2024-01 | $23.14 | $22.61 | $0.53 | 615,726.0 | +0.47% |
Simplify High Yield Etf Storia dei prezzi delle azioni (CDX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $22.98 | $22.20 | $0.78 | 308,200.0 | +1.19% |
| 2023-11 | $24.54 | $21.82 | $2.72 | 600,236.0 | +3.67% |
| 2023-10 | $22.03 | $21.40 | $0.63 | 143,913.0 | +0.69% |
| 2023-09 | $22.14 | $21.58 | $0.56 | 199,169.0 | -1.14% |
| 2023-08 | $22.07 | $21.57 | $0.50 | 100,116.0 | +0.55% |
| 2023-07 | $22.14 | $21.32 | $0.82 | 396,820.0 | -0.47% |
| 2023-06 | $22.18 | $21.61 | $0.57 | 340,970.0 | -0.11% |
| 2023-05 | $24.30 | $21.41 | $2.89 | 179,475.0 | -0.87% |
| 2023-04 | $23.99 | $21.20 | $2.79 | 243,753.0 | +0.53% |
| 2023-03 | $21.93 | $21.26 | $0.6708 | 64,326.0 | +0.00% |
0.87%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):