Stockscreener 앱 받기
28.69
0.86%
-0.25
Simplify Managed Futures Strategy Etf 주식 (CTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $28.98 | $28.64 | $0.34 | 292,746.0 | -0.86% |
| 2026-02-11 | $29.06 | $28.85 | $0.2099 | 208,668.0 | +0.73% |
| 2026-02-10 | $28.87 | $28.69 | $0.1786 | 524,454.0 | +0.21% |
| 2026-02-09 | $28.67 | $28.34 | $0.33 | 2,567,113.0 | +1.20% |
| 2026-02-06 | $28.44 | $28.11 | $0.33 | 280,592.0 | +0.78% |
| 2026-02-05 | $28.19 | $28.00 | $0.19 | 162,802.0 | -0.81% |
| 2026-02-04 | $28.44 | $28.13 | $0.3093 | 323,651.0 | +1.03% |
| 2026-02-03 | $28.09 | $27.78 | $0.3098 | 220,951.0 | +1.52% |
| 2026-02-02 | $27.86 | $27.54 | $0.3159 | 493,862.0 | -1.50% |
| 2026-01-30 | $28.68 | $27.72 | $0.9596 | 410,737.0 | -3.31% |
| 2026-01-29 | $29.43 | $28.65 | $0.7823 | 287,766.0 | +0.42% |
| 2026-01-28 | $28.89 | $28.46 | $0.425 | 345,682.0 | +1.87% |
| 2026-01-27 | $28.41 | $28.12 | $0.285 | 443,160.0 | -0.56% |
| 2026-01-26 | $28.80 | $28.40 | $0.40 | 427,099.0 | +1.13% |
| 2026-01-23 | $28.20 | $27.77 | $0.43 | 193,705.0 | +1.33% |
| 2026-01-22 | $27.89 | $27.52 | $0.37 | 275,344.0 | +0.69% |
| 2026-01-21 | $27.80 | $27.51 | $0.2983 | 320,825.0 | -0.40% |
| 2026-01-20 | $27.84 | $27.64 | $0.20 | 427,339.0 | +0.69% |
| 2026-01-16 | $27.86 | $27.46 | $0.40 | 269,520.0 | -1.61% |
| 2026-01-15 | $28.14 | $27.95 | $0.19 | 338,358.0 | -1.20% |
| 2026-01-14 | $28.35 | $28.14 | $0.2106 | 199,860.0 | +1.36% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $29.06 | $27.54 | $1.52 | 5,367,585.0 | +2.28% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):