Scarica l'app Stockscreener
44.09
1.15%
-0.514
Storico Dei Prezzi Delle Azioni Di Simplify Us Equity Plus Bitcoin Strategy Etf (SPBC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-25 | $44.28 | $43.86 | $0.42 | 6,001.0 | -1.15% |
| 2025-09-24 | $44.74 | $44.47 | $0.27 | 7,519.0 | +0.03% |
| 2025-09-23 | $44.90 | $44.55 | $0.3479 | 4,883.0 | -0.69% |
| 2025-09-22 | $44.99 | $44.68 | $0.31 | 34,364.0 | +0.18% |
| 2025-09-19 | $44.82 | $44.64 | $0.1783 | 4,724.0 | +0.33% |
| 2025-09-18 | $44.91 | $44.62 | $0.29 | 8,098.0 | +0.69% |
| 2025-09-17 | $44.48 | $44.04 | $0.44 | 4,371.0 | -0.23% |
| 2025-09-16 | $44.47 | $44.31 | $0.16 | 23,037.0 | +0.06% |
| 2025-09-15 | $44.45 | $44.31 | $0.14 | 19,087.0 | +0.22% |
| 2025-09-12 | $44.46 | $44.22 | $0.24 | 15,284.0 | +0.17% |
| 2025-09-11 | $44.27 | $44.03 | $0.2406 | 4,066.0 | +0.93% |
| 2025-09-10 | $43.93 | $43.78 | $0.15 | 1,117.0 | +0.49% |
| 2025-09-09 | $43.66 | $43.46 | $0.20 | 3,006.0 | +0.25% |
| 2025-09-08 | $43.68 | $43.46 | $0.2199 | 4,948.0 | +0.40% |
| 2025-09-05 | $43.86 | $43.18 | $0.68 | 6,991.0 | -0.19% |
| 2025-09-04 | $43.45 | $42.99 | $0.456 | 6,434.0 | +0.67% |
| 2025-09-03 | $43.20 | $42.97 | $0.23 | 5,508.0 | +0.58% |
| 2025-09-02 | $42.91 | $42.60 | $0.3064 | 110,112.0 | -0.40% |
| 2025-08-29 | $43.40 | $43.06 | $0.342 | 3,917.0 | -1.08% |
| 2025-08-28 | $43.64 | $43.39 | $0.25 | 3,485.0 | +0.26% |
| 2025-08-27 | $43.47 | $43.27 | $0.1999 | 13,452.0 | +0.40% |
Simplify Us Equity Plus Bitcoin Strategy Etf Stock (SPBC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Simplify Us Equity Plus Bitcoin Strategy 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 SPBC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Simplify Us Equity Plus Bitcoin Strategy Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Simplify Us Equity Plus Bitcoin Strategy Etf Storia dei prezzi delle azioni (SPBC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $44.99 | $42.60 | $2.39 | 275,551.0 | +2.34% |
| 2025-08 | $43.79 | $41.78 | $2.01 | 270,858.0 | +0.98% |
| 2025-07 | $43.21 | $41.20 | $2.01 | 767,574.0 | +2.95% |
| 2025-06 | $41.44 | $39.20 | $2.24 | 392,069.0 | +5.02% |
| 2025-05 | $39.87 | $37.04 | $2.83 | 832,164.0 | +7.99% |
| 2025-04 | $36.96 | $29.96 | $7.00 | 132,447.0 | +0.63% |
| 2025-03 | $39.13 | $35.75 | $3.38 | 416,434.0 | -6.22% |
| 2025-02 | $40.61 | $37.95 | $2.66 | 542,575.0 | -3.45% |
| 2025-01 | $41.10 | $37.85 | $3.25 | 362,848.0 | +3.83% |
Simplify Us Equity Plus Bitcoin Strategy Etf Storia dei prezzi delle azioni (SPBC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $41.13 | $38.41 | $2.72 | 571,146.0 | -2.93% |
| 2024-11 | $40.26 | $36.25 | $4.01 | 480,725.0 | +10.09% |
| 2024-10 | $37.48 | $35.76 | $1.72 | 137,134.0 | +0.08% |
| 2024-09 | $36.55 | $33.67 | $2.88 | 149,477.0 | +2.37% |
| 2024-08 | $35.69 | $31.38 | $4.31 | 177,787.0 | +1.02% |
| 2024-07 | $36.03 | $34.34 | $1.69 | 450,074.0 | +1.83% |
| 2024-06 | $34.95 | $33.61 | $1.34 | 124,169.0 | +2.16% |
| 2024-05 | $34.76 | $31.42 | $3.34 | 301,008.0 | +6.53% |
| 2024-04 | $34.02 | $31.51 | $2.51 | 192,613.0 | -6.21% |
| 2024-03 | $33.91 | $32.07 | $1.84 | 333,115.0 | +4.64% |
| 2024-02 | $32.44 | $29.43 | $3.01 | 153,494.0 | +10.18% |
| 2024-01 | $30.24 | $27.80 | $2.44 | 157,753.0 | +3.18% |
Simplify Us Equity Plus Bitcoin Strategy Etf Storia dei prezzi delle azioni (SPBC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $28.88 | $26.97 | $1.91 | 120,937.0 | +5.92% |
| 2023-11 | $27.08 | $24.60 | $2.48 | 74,734.0 | +10.23% |
| 2023-10 | $24.79 | $23.64 | $1.15 | 74,924.0 | +1.59% |
| 2023-09 | $25.50 | $23.65 | $1.85 | 58,411.0 | -5.26% |
| 2023-08 | $25.68 | $24.12 | $1.56 | 111,717.0 | -1.08% |
| 2023-07 | $25.80 | $24.63 | $1.17 | 140,677.0 | +2.31% |
| 2023-06 | $25.01 | $23.09 | $1.92 | 86,431.0 | +9.27% |
| 2023-05 | $23.08 | $22.43 | $0.6501 | 19,823.0 | -1.03% |
| 2023-04 | $23.20 | $22.34 | $0.8576 | 10,421.0 | +1.37% |
| 2023-03 | $23.27 | $21.73 | $1.54 | 18,144.0 | +0.00% |
0.46%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):