Stockscreener 앱 받기
20.05
0.52%
-0.104
Simplify Opportunistic Income Etf 주식 (CRDT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $20.05 | $19.94 | $0.11 | 1,554.0 | -0.52% |
| 2026-10-13 | $20.23 | $20.15 | $0.0821 | 555.0 | -0.53% |
| 2026-10-12 | $20.26 | $20.24 | $0.0171 | 619.0 | -0.42% |
| 2026-10-09 | $20.34 | $20.31 | $0.0328 | 1,205.0 | -0.29% |
| 2026-10-08 | $20.41 | $20.39 | $0.025 | 931.0 | -0.13% |
| 2026-10-07 | $20.43 | $20.43 | $0.00 | 133.0 | -0.95% |
| 2026-10-06 | $20.66 | $20.59 | $0.075 | 1,623.0 | -0.26% |
| 2026-10-05 | $20.79 | $20.68 | $0.1116 | 581.0 | -0.61% |
| 2026-10-02 | $20.98 | $20.81 | $0.1748 | 762.0 | -0.00% |
| 2026-10-01 | $20.93 | $20.75 | $0.18 | 983.0 | +0.02% |
| 2026-09-30 | $20.91 | $20.72 | $0.19 | 4,877.0 | -0.68% |
| 2026-09-29 | $21.06 | $20.93 | $0.13 | 53,120.0 | -0.94% |
| 2026-09-28 | $21.14 | $21.14 | $0.00 | 118.0 | -1.22% |
| 2026-09-25 | $21.40 | $21.34 | $0.0639 | 545.0 | -1.45% |
| 2026-09-24 | $21.80 | $21.63 | $0.175 | 522.0 | -0.45% |
| 2026-09-23 | $22.06 | $21.82 | $0.2418 | 303.0 | -2.14% |
| 2026-09-22 | $22.29 | $22.25 | $0.0399 | 328.0 | +0.32% |
| 2026-09-21 | $22.24 | $22.16 | $0.08 | 938.0 | +0.68% |
| 2026-09-18 | $22.07 | $22.07 | $0.00 | 294.0 | -0.64% |
| 2026-09-17 | $22.23 | $22.19 | $0.045 | 5,324.0 | +1.17% |
| 2026-09-16 | $21.96 | $21.96 | $0.00 | 68.00 | -0.59% |
| 2026-09-15 | $22.09 | $22.09 | $0.00 | 129.0 | -1.07% |
Simplify Opportunistic Income Etf 주식 (CRDT) 연도별 가격 이력
이 심층 분석에서는 Simplify Opportunistic Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRDT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify Opportunistic Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify Opportunistic Income Etf 주식 (CRDT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $20.98 | $19.94 | $1.04 | 8,946.0 | -3.63% |
| 2026-09 | $23.05 | $20.72 | $2.33 | 90,017.0 | -9.79% |
| 2026-08 | $23.98 | $23.02 | $0.95 | 247,587.0 | -0.26% |
| 2026-07 | $23.63 | $22.88 | $0.7465 | 84,112.0 | -1.72% |
| 2026-06 | $23.86 | $23.02 | $0.843 | 52,429.0 | -0.92% |
| 2026-05 | $23.78 | $22.80 | $0.98 | 207,108.0 | +2.61% |
| 2026-04 | $23.32 | $22.45 | $0.875 | 32,645.0 | +2.71% |
| 2026-03 | $23.24 | $21.69 | $1.55 | 122,773.0 | -3.56% |
| 2026-02 | $23.77 | $22.96 | $0.81 | 224,241.0 | +0.34% |
| 2026-01 | $23.82 | $23.27 | $0.545 | 921,890.0 | -0.13% |
Simplify Opportunistic Income Etf 주식 (CRDT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.42 | $22.96 | $0.4588 | 697,474.0 | -0.57% |
| 2025-11 | $23.51 | $23.22 | $0.29 | 319,011.0 | +0.57% |
| 2025-10 | $23.80 | $23.18 | $0.62 | 874,674.0 | -1.61% |
| 2025-09 | $24.13 | $23.58 | $0.55 | 653,298.0 | -1.63% |
| 2025-08 | $24.32 | $23.88 | $0.435 | 452,121.0 | +0.85% |
| 2025-07 | $24.14 | $23.83 | $0.31 | 275,198.0 | -0.19% |
| 2025-06 | $24.65 | $23.80 | $0.85 | 546,965.0 | -1.89% |
| 2025-05 | $25.65 | $24.26 | $1.39 | 2,285,269.0 | -4.41% |
| 2025-04 | $25.61 | $24.56 | $1.05 | 1,332,480.0 | -0.21% |
| 2025-03 | $25.94 | $25.44 | $0.4999 | 645,005.0 | -1.75% |
| 2025-02 | $25.99 | $25.33 | $0.66 | 468,068.0 | +2.28% |
| 2025-01 | $25.59 | $24.91 | $0.68 | 218,007.0 | +1.22% |
Simplify Opportunistic Income Etf 주식 (CRDT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.38 | $24.89 | $0.493 | 143,172.0 | -0.55% |
| 2024-11 | $25.18 | $24.85 | $0.3345 | 115,016.0 | +0.52% |
| 2024-10 | $25.52 | $24.84 | $0.68 | 204,228.0 | -1.70% |
| 2024-09 | $25.70 | $25.19 | $0.511 | 672,587.0 | +0.00% |
| 2024-08 | $25.62 | $25.17 | $0.4501 | 471,606.0 | +0.40% |
| 2024-07 | $25.24 | $24.68 | $0.558 | 558,234.0 | +1.99% |
| 2024-06 | $25.04 | $24.65 | $0.39 | 200,165.0 | +0.05% |
| 2024-05 | $25.21 | $24.57 | $0.647 | 313,382.0 | -0.02% |
| 2024-04 | $25.33 | $24.73 | $0.60 | 105,977.0 | -1.63% |
| 2024-03 | $25.76 | $25.10 | $0.6584 | 388,599.0 | -1.87% |
| 2024-02 | $25.64 | $25.34 | $0.305 | 266,444.0 | +0.43% |
| 2024-01 | $25.85 | $25.45 | $0.399 | 715,625.0 | -0.58% |
0.71%
0.04%
자본화:
|
볼륨(24시간):