Stockscreener 앱 받기
28.94
2.46%
-0.73
Simplify Managed Futures Strategy Etf 주식 (CTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $29.33 | $28.62 | $0.7099 | 620,509.0 | -2.46% |
| 2026-09-24 | $30.25 | $29.44 | $0.8149 | 346,806.0 | -0.10% |
| 2026-09-23 | $29.72 | $29.21 | $0.51 | 511,884.0 | +2.24% |
| 2026-09-22 | $29.42 | $28.89 | $0.5261 | 625,193.0 | -0.38% |
| 2026-09-21 | $29.40 | $28.88 | $0.52 | 777,746.0 | -2.25% |
| 2026-09-18 | $30.26 | $29.73 | $0.53 | 393,683.0 | -0.50% |
| 2026-09-17 | $30.24 | $29.80 | $0.4399 | 477,291.0 | -2.22% |
| 2026-09-16 | $31.07 | $30.23 | $0.84 | 1,164,308.0 | -1.10% |
| 2026-09-15 | $31.15 | $30.66 | $0.4899 | 1,672,532.0 | +2.34% |
| 2026-09-14 | $31.13 | $29.95 | $1.18 | 1,510,901.0 | +0.00% |
| 2026-09-11 | $30.54 | $30.07 | $0.47 | 819,762.0 | -2.54% |
| 2026-09-10 | $31.11 | $30.30 | $0.81 | 1,229,457.0 | +4.30% |
| 2026-09-09 | $29.85 | $29.42 | $0.43 | 598,684.0 | +2.90% |
| 2026-09-08 | $29.01 | $28.61 | $0.399 | 977,622.0 | +1.83% |
| 2026-09-04 | $28.53 | $27.98 | $0.55 | 989,872.0 | +0.18% |
| 2026-09-03 | $28.85 | $28.39 | $0.46 | 603,246.0 | -1.90% |
| 2026-09-02 | $29.19 | $28.71 | $0.48 | 1,030,628.0 | -0.48% |
| 2026-09-01 | $29.12 | $28.50 | $0.6199 | 887,820.0 | +2.87% |
| 2026-08-31 | $28.36 | $27.96 | $0.40 | 820,267.0 | +2.72% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $31.15 | $27.98 | $3.17 | 15,858,453.0 | +2.37% |
| 2026-08 | $28.75 | $25.39 | $3.36 | 9,342,160.0 | +4.13% |
| 2026-07 | $28.94 | $25.64 | $3.30 | 9,876,056.0 | +4.66% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):