Stockscreener 앱 받기
26.78
0.22%
0.06
시간 외 거래:
26.78
Simplify Managed Futures Strategy Etf 주식 (CTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $26.87 | $26.69 | $0.18 | 202,233.0 | +0.22% |
| 2024-11-04 | $26.78 | $26.58 | $0.1999 | 180,919.0 | -0.74% |
| 2024-11-01 | $27.05 | $26.65 | $0.405 | 294,505.0 | +0.64% |
| 2024-10-31 | $27.02 | $26.72 | $0.3035 | 162,891.0 | -1.58% |
| 2024-10-30 | $27.18 | $26.95 | $0.225 | 119,005.0 | -0.26% |
| 2024-10-29 | $27.45 | $27.22 | $0.2315 | 66,229.0 | +0.85% |
| 2024-10-28 | $27.10 | $26.72 | $0.38 | 132,406.0 | +2.43% |
| 2024-10-25 | $26.45 | $26.14 | $0.31 | 56,915.0 | +0.61% |
| 2024-10-24 | $26.36 | $26.13 | $0.2349 | 252,498.0 | -0.72% |
| 2024-10-23 | $26.69 | $26.36 | $0.33 | 74,921.0 | -0.53% |
| 2024-10-22 | $26.70 | $26.48 | $0.2175 | 160,467.0 | -0.75% |
| 2024-10-21 | $26.89 | $26.72 | $0.1672 | 182,323.0 | -0.26% |
| 2024-10-18 | $26.91 | $26.56 | $0.3483 | 109,679.0 | +0.75% |
| 2024-10-17 | $26.81 | $26.61 | $0.1999 | 100,868.0 | +0.08% |
| 2024-10-16 | $26.68 | $26.45 | $0.225 | 110,249.0 | +0.08% |
| 2024-10-15 | $26.62 | $26.37 | $0.2498 | 114,427.0 | -0.15% |
| 2024-10-14 | $26.77 | $26.50 | $0.275 | 117,569.0 | +0.26% |
| 2024-10-11 | $26.55 | $26.42 | $0.135 | 105,743.0 | +0.91% |
| 2024-10-10 | $26.36 | $25.99 | $0.37 | 112,809.0 | +1.43% |
| 2024-10-09 | $25.94 | $25.76 | $0.18 | 90,905.0 | +0.27% |
| 2024-10-08 | $25.96 | $25.71 | $0.2499 | 235,138.0 | -0.50% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $27.05 | $26.58 | $0.475 | 879,890.0 | +0.11% |
| 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% |
Simplify Managed Futures Strategy Etf 주식 (CTA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $28.69 | $26.05 | $2.64 | 24,888.0 | +0.00% |
1.06%
자본화:
|
볼륨(24시간):