Stockscreener 앱 받기
22.85
0.18%
0.04
시간 외 거래:
22.85
Simplify High Yield Etf 주식 (CDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $22.95 | $22.75 | $0.20 | 172,283.0 | +0.18% |
| 2025-08-26 | $22.98 | $22.78 | $0.20 | 366,125.0 | -0.65% |
| 2025-08-25 | $23.05 | $22.96 | $0.09 | 241,115.0 | -0.43% |
| 2025-08-22 | $23.11 | $23.00 | $0.1106 | 231,923.0 | +0.26% |
| 2025-08-21 | $23.07 | $22.97 | $0.105 | 346,058.0 | -0.04% |
| 2025-08-20 | $23.13 | $22.94 | $0.1899 | 148,311.0 | +0.35% |
| 2025-08-19 | $23.14 | $22.90 | $0.2372 | 252,867.0 | -0.17% |
| 2025-08-18 | $23.14 | $22.95 | $0.19 | 274,579.0 | -0.30% |
| 2025-08-15 | $23.14 | $22.93 | $0.21 | 104,500.0 | +0.35% |
| 2025-08-14 | $23.08 | $22.96 | $0.1223 | 176,639.0 | -0.39% |
| 2025-08-13 | $23.17 | $23.03 | $0.1391 | 176,741.0 | -0.30% |
| 2025-08-12 | $23.17 | $23.08 | $0.0862 | 333,957.0 | -0.26% |
| 2025-08-11 | $23.20 | $23.10 | $0.098 | 189,252.0 | -0.17% |
| 2025-08-08 | $23.26 | $23.13 | $0.1321 | 237,218.0 | -0.04% |
| 2025-08-07 | $23.33 | $23.14 | $0.19 | 220,008.0 | -0.43% |
| 2025-08-06 | $23.33 | $23.15 | $0.18 | 236,146.0 | +0.43% |
| 2025-08-05 | $23.26 | $23.12 | $0.14 | 420,975.0 | +0.04% |
| 2025-08-04 | $23.22 | $23.01 | $0.21 | 497,794.0 | +0.61% |
| 2025-08-01 | $23.22 | $23.04 | $0.185 | 226,689.0 | +0.04% |
| 2025-07-31 | $23.14 | $22.99 | $0.15 | 158,286.0 | +0.44% |
| 2025-07-30 | $23.06 | $22.91 | $0.15 | 655,336.0 | +0.26% |
| 2025-07-29 | $22.94 | $22.87 | $0.07 | 135,659.0 | +0.22% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $23.33 | $22.75 | $0.58 | 5,025,463.0 | -0.95% |
| 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% |
Simplify High Yield Etf 주식 (CDX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.30%
0.24%
자본화:
|
볼륨(24시간):