Stockscreener 앱 받기
27.62
0.04%
0.01
시간 외 거래:
27.62
Simplify Managed Futures Strategy Etf 주식 (CTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-22 | $27.72 | $27.54 | $0.1818 | 245,121.0 | +0.04% |
| 2025-05-21 | $27.72 | $27.47 | $0.246 | 295,851.0 | +0.07% |
| 2025-05-20 | $27.69 | $27.49 | $0.2048 | 523,531.0 | -0.43% |
| 2025-05-19 | $27.84 | $27.59 | $0.2467 | 620,201.0 | +0.73% |
| 2025-05-16 | $27.60 | $27.34 | $0.2615 | 336,174.0 | +0.44% |
| 2025-05-15 | $27.53 | $27.28 | $0.25 | 1,240,803.0 | -0.83% |
| 2025-05-14 | $27.87 | $27.57 | $0.2991 | 334,111.0 | -0.83% |
| 2025-05-13 | $27.87 | $27.69 | $0.1772 | 592,687.0 | +0.65% |
| 2025-05-12 | $27.69 | $27.50 | $0.19 | 580,230.0 | -0.14% |
| 2025-05-09 | $27.76 | $27.61 | $0.15 | 257,995.0 | +0.69% |
| 2025-05-08 | $27.66 | $27.51 | $0.1528 | 233,383.0 | -0.47% |
| 2025-05-07 | $27.71 | $27.52 | $0.1899 | 200,729.0 | -0.32% |
| 2025-05-06 | $27.76 | $27.52 | $0.24 | 334,392.0 | +1.35% |
| 2025-05-05 | $27.41 | $27.22 | $0.19 | 398,077.0 | +0.22% |
| 2025-05-02 | $27.57 | $27.25 | $0.32 | 542,055.0 | -1.48% |
| 2025-05-01 | $28.05 | $27.62 | $0.4299 | 878,814.0 | -1.21% |
| 2025-04-30 | $28.20 | $28.02 | $0.185 | 342,998.0 | -0.57% |
| 2025-04-29 | $28.24 | $28.09 | $0.1459 | 517,133.0 | -0.11% |
| 2025-04-28 | $28.35 | $28.14 | $0.205 | 225,473.0 | -0.18% |
| 2025-04-25 | $28.37 | $28.22 | $0.15 | 338,803.0 | +0.11% |
| 2025-04-24 | $28.29 | $28.04 | $0.2499 | 725,648.0 | +1.36% |
| 2025-04-23 | $28.19 | $27.81 | $0.3773 | 349,876.0 | -0.89% |
| 2025-04-22 | $28.25 | $28.07 | $0.1817 | 518,002.0 | +0.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $28.05 | $27.22 | $0.83 | 7,614,154.0 | -1.57% |
| 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% |
Simplify Managed Futures Strategy Etf 주식 (CTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.69 | $23.37 | $3.32 | 2,031,783.0 | -8.14% |
| 2023-11 | $27.19 | $25.26 | $1.93 | 2,901,274.0 | -2.76% |
| 2023-10 | $27.95 | $26.38 | $1.57 | 4,413,216.0 | -4.10% |
| 2023-09 | $27.70 | $25.38 | $2.32 | 1,098,809.0 | +8.59% |
| 2023-08 | $26.38 | $25.26 | $1.11 | 2,104,587.0 | -1.13% |
| 2023-07 | $26.04 | $24.90 | $1.14 | 1,771,713.0 | +0.63% |
| 2023-06 | $25.96 | $25.03 | $0.93 | 1,756,825.0 | +0.04% |
| 2023-05 | $25.66 | $24.33 | $1.33 | 1,329,172.0 | +1.96% |
| 2023-04 | $25.21 | $23.30 | $1.91 | 641,106.0 | +6.75% |
| 2023-03 | $24.03 | $23.36 | $0.67 | 1,042,567.0 | +0.00% |
0.41%
0.26%
자본화:
|
볼륨(24시간):