Stockscreener 앱 받기
26.79
4.73%
-1.33
시간 외 거래:
26.80
0.01
+0.04%
Simplify Managed Futures Strategy Etf 주식 (CTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $27.40 | $26.79 | $0.61 | 629,257.0 | -4.73% |
| 2026-07-24 | $28.23 | $27.83 | $0.40 | 524,513.0 | -1.88% |
| 2026-07-23 | $28.94 | $28.54 | $0.40 | 314,426.0 | +2.69% |
| 2026-07-22 | $28.04 | $27.81 | $0.23 | 391,412.0 | +0.72% |
| 2026-07-21 | $27.74 | $27.50 | $0.24 | 480,277.0 | +1.32% |
| 2026-07-20 | $27.43 | $27.06 | $0.37 | 350,100.0 | +0.85% |
| 2026-07-17 | $27.15 | $26.64 | $0.51 | 468,625.0 | +2.30% |
| 2026-07-16 | $26.90 | $26.51 | $0.3944 | 253,848.0 | -1.16% |
| 2026-07-15 | $26.97 | $26.47 | $0.50 | 315,398.0 | -0.26% |
| 2026-07-14 | $27.13 | $26.69 | $0.4399 | 356,618.0 | +1.17% |
| 2026-07-13 | $26.71 | $26.13 | $0.576 | 455,066.0 | +2.70% |
| 2026-07-10 | $26.00 | $25.64 | $0.36 | 730,085.0 | -0.27% |
| 2026-07-09 | $26.19 | $25.87 | $0.32 | 438,999.0 | -0.31% |
| 2026-07-07 | $26.11 | $25.86 | $0.25 | 411,321.0 | -0.15% |
| 2026-07-06 | $26.13 | $25.76 | $0.37 | 957,699.0 | +1.48% |
| 2026-07-02 | $25.83 | $25.64 | $0.1873 | 490,164.0 | -0.31% |
| 2026-07-01 | $25.88 | $25.68 | $0.20 | 828,845.0 | -0.66% |
| 2026-06-30 | $26.09 | $25.86 | $0.23 | 805,210.0 | -0.15% |
Simplify Managed Futures Strategy Etf 주식 (CTA) 연도별 가격 이력
이 심층 분석에서는 Simplify Managed Futures Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify Managed Futures Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify Managed Futures Strategy Etf 주식 (CTA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $28.94 | $25.64 | $3.30 | 9,025,910.0 | +3.28% |
| 2026-06 | $30.05 | $25.84 | $4.21 | 10,429,851.0 | -10.18% |
| 2026-05 | $32.76 | $28.55 | $4.21 | 11,633,561.0 | -10.73% |
| 2026-04 | $32.67 | $27.74 | $4.93 | 17,397,800.0 | +7.05% |
| 2026-03 | $30.92 | $28.50 | $2.42 | 21,477,047.0 | -0.07% |
| 2026-02 | $30.32 | $27.54 | $2.78 | 8,352,346.0 | +7.81% |
| 2026-01 | $29.43 | $27.16 | $2.27 | 7,425,250.0 | +2.90% |
Simplify Managed Futures Strategy Etf 주식 (CTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.75 | $26.45 | $1.30 | 7,334,355.0 | -0.73% |
| 2025-11 | $27.80 | $26.57 | $1.23 | 6,498,764.0 | +0.29% |
| 2025-10 | $29.24 | $26.76 | $2.48 | 8,688,699.0 | -2.65% |
| 2025-09 | $28.44 | $27.10 | $1.34 | 7,621,800.0 | +0.21% |
| 2025-08 | $28.09 | $26.36 | $1.73 | 6,367,283.0 | +1.60% |
| 2025-07 | $28.56 | $26.65 | $1.91 | 9,027,694.0 | +2.73% |
| 2025-06 | $28.30 | $26.48 | $1.82 | 7,185,961.0 | -1.36% |
| 2025-05 | $28.05 | $27.02 | $1.03 | 10,098,702.0 | -3.39% |
| 2025-04 | $29.90 | $27.37 | $2.53 | 16,450,411.0 | -5.20% |
| 2025-03 | $30.12 | $28.69 | $1.43 | 12,077,974.0 | +3.03% |
| 2025-02 | $30.21 | $28.49 | $1.72 | 11,480,157.0 | +0.81% |
| 2025-01 | $29.06 | $27.60 | $1.46 | 12,424,939.0 | +2.19% |
Simplify Managed Futures Strategy Etf 주식 (CTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.17 | $27.07 | $2.10 | 7,101,426.0 | -0.11% |
| 2024-11 | $28.16 | $26.10 | $2.06 | 3,548,732.0 | +3.93% |
| 2024-10 | $27.45 | $25.69 | $1.76 | 2,981,548.0 | +2.88% |
| 2024-09 | $26.60 | $25.77 | $0.835 | 2,238,485.0 | -0.19% |
| 2024-08 | $26.64 | $25.66 | $0.9769 | 2,623,454.0 | +0.97% |
| 2024-07 | $27.13 | $25.66 | $1.46 | 3,965,118.0 | -4.16% |
| 2024-06 | $27.48 | $26.30 | $1.18 | 2,179,913.0 | -1.39% |
| 2024-05 | $28.33 | $26.90 | $1.43 | 1,663,712.0 | -0.33% |
| 2024-04 | $29.53 | $25.00 | $4.53 | 1,840,182.0 | +9.78% |
| 2024-03 | $25.83 | $24.40 | $1.43 | 962,539.0 | -0.95% |
| 2024-02 | $25.47 | $23.36 | $2.11 | 990,381.0 | +5.97% |
| 2024-01 | $24.38 | $23.20 | $1.18 | 1,236,479.0 | +0.72% |
0.12%
0.30%
자본화:
|
볼륨(24시간):