Stockscreener 앱 받기
20.90
0.43%
0.09
시간 외 거래:
20.90
Simplify High Yield Etf 주식 (CDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $20.90 | $20.82 | $0.075 | 267,216.0 | +0.43% |
| 2026-08-14 | $20.91 | $20.81 | $0.1001 | 44,904.0 | -0.31% |
| 2026-08-13 | $20.92 | $20.85 | $0.07 | 77,242.0 | +0.22% |
| 2026-08-12 | $20.90 | $20.80 | $0.10 | 74,994.0 | +0.24% |
| 2026-08-11 | $20.80 | $20.76 | $0.04 | 50,882.0 | +0.00% |
| 2026-08-10 | $20.82 | $20.74 | $0.08 | 311,946.0 | -0.14% |
| 2026-08-07 | $20.83 | $20.75 | $0.08 | 146,579.0 | +0.29% |
| 2026-08-06 | $20.76 | $20.69 | $0.07 | 74,916.0 | +0.10% |
| 2026-08-05 | $20.75 | $20.68 | $0.07 | 135,311.0 | +0.05% |
| 2026-08-04 | $20.75 | $20.64 | $0.11 | 79,862.0 | +0.54% |
| 2026-08-03 | $20.71 | $20.58 | $0.13 | 179,231.0 | -0.20% |
| 2026-07-31 | $20.71 | $20.56 | $0.15 | 129,142.0 | +0.10% |
| 2026-07-30 | $20.71 | $20.46 | $0.25 | 100,790.0 | +1.03% |
| 2026-07-29 | $20.64 | $20.42 | $0.22 | 98,288.0 | -0.49% |
| 2026-07-28 | $20.59 | $20.48 | $0.1099 | 80,827.0 | -1.01% |
| 2026-07-27 | $20.82 | $20.70 | $0.125 | 89,695.0 | -0.19% |
| 2026-07-24 | $20.80 | $20.73 | $0.0742 | 91,633.0 | -0.48% |
| 2026-07-23 | $20.87 | $20.71 | $0.16 | 107,725.0 | +0.10% |
| 2026-07-22 | $20.85 | $20.77 | $0.08 | 50,170.0 | -0.05% |
| 2026-07-21 | $20.90 | $20.76 | $0.14 | 234,003.0 | +0.24% |
| 2026-07-20 | $20.93 | $20.80 | $0.13 | 94,146.0 | -0.48% |
Simplify High Yield Etf 주식 (CDX) 연도별 가격 이력
이 심층 분석에서는 Simplify High Yield Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify High Yield Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify High Yield Etf 주식 (CDX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $20.92 | $20.58 | $0.34 | 1,710,299.0 | +1.21% |
| 2026-07 | $21.11 | $20.42 | $0.6946 | 2,475,132.0 | -2.23% |
| 2026-06 | $21.34 | $21.00 | $0.345 | 3,177,410.0 | -0.09% |
| 2026-05 | $21.46 | $21.07 | $0.39 | 3,233,220.0 | -1.30% |
| 2026-04 | $21.76 | $21.25 | $0.51 | 2,869,622.0 | +0.36% |
| 2026-03 | $22.02 | $21.16 | $0.8553 | 3,590,377.0 | -2.85% |
| 2026-02 | $22.21 | $21.85 | $0.365 | 3,387,040.0 | -0.77% |
| 2026-01 | $22.42 | $22.09 | $0.33 | 5,693,624.0 | -0.61% |
Simplify High Yield Etf 주식 (CDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.62 | $22.07 | $0.55 | 4,262,520.0 | -1.20% |
| 2025-11 | $22.88 | $22.50 | $0.38 | 5,006,438.0 | -0.44% |
| 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 주식 (CDX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.53%
자본화:
|
볼륨(24시간):