Stockscreener 앱 받기
27.16
0.82%
0.22
시간 외 거래:
27.18
0.02
+0.07%
Simplify Managed Futures Strategy Etf 주식 (CTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $27.25 | $26.94 | $0.3099 | 483,016.0 | +0.82% |
| 2025-11-25 | $27.00 | $26.87 | $0.13 | 253,120.0 | +0.64% |
| 2025-11-24 | $27.01 | $26.60 | $0.4053 | 1,147,632.0 | -0.19% |
| 2025-11-21 | $26.90 | $26.57 | $0.3258 | 421,431.0 | -0.33% |
| 2025-11-20 | $27.25 | $26.83 | $0.42 | 219,489.0 | -1.39% |
| 2025-11-19 | $27.39 | $27.19 | $0.1999 | 235,560.0 | -0.51% |
| 2025-11-18 | $27.49 | $27.26 | $0.2299 | 185,478.0 | +0.04% |
| 2025-11-17 | $27.53 | $27.27 | $0.26 | 238,301.0 | +0.55% |
| 2025-11-14 | $27.44 | $27.15 | $0.29 | 287,797.0 | -0.55% |
| 2025-11-13 | $27.61 | $27.41 | $0.1999 | 208,838.0 | +0.07% |
| 2025-11-12 | $27.42 | $27.29 | $0.1348 | 234,644.0 | -0.18% |
| 2025-11-11 | $27.45 | $27.31 | $0.1375 | 313,228.0 | -1.05% |
| 2025-11-10 | $27.80 | $27.05 | $0.75 | 261,843.0 | +2.70% |
| 2025-11-07 | $27.04 | $26.90 | $0.14 | 167,689.0 | +0.48% |
| 2025-11-06 | $27.01 | $26.79 | $0.225 | 360,224.0 | -1.32% |
| 2025-11-05 | $27.27 | $27.01 | $0.2597 | 320,581.0 | +1.00% |
| 2025-11-04 | $27.11 | $26.94 | $0.165 | 346,953.0 | -1.14% |
| 2025-11-03 | $27.37 | $27.18 | $0.19 | 711,351.0 | +0.18% |
| 2025-10-31 | $27.28 | $27.13 | $0.15 | 849,073.0 | -0.07% |
| 2025-10-30 | $27.56 | $27.12 | $0.4351 | 1,416,825.0 | +0.44% |
| 2025-10-29 | $27.16 | $26.95 | $0.21 | 307,878.0 | +0.86% |
| 2025-10-28 | $27.05 | $26.76 | $0.2882 | 310,097.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $27.80 | $26.57 | $1.23 | 6,880,191.0 | -0.26% |
| 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% |
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% |
0.64%
자본화:
|
볼륨(24시간):