Stockscreener 앱 받기
29.95
1.15%
0.34
시간 외 거래:
29.98
0.03
+0.10%
Simplify Managed Futures Strategy Etf 주식 (CTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-19 | $29.99 | $29.54 | $0.4499 | 398,915.0 | +1.15% |
| 2025-03-18 | $29.68 | $29.33 | $0.3542 | 793,369.0 | +0.89% |
| 2025-03-17 | $29.45 | $29.16 | $0.2876 | 658,756.0 | +0.41% |
| 2025-03-14 | $29.37 | $29.15 | $0.2216 | 789,138.0 | -0.85% |
| 2025-03-13 | $29.53 | $29.00 | $0.5346 | 470,404.0 | +1.27% |
| 2025-03-12 | $29.22 | $29.03 | $0.19 | 631,562.0 | -0.85% |
| 2025-03-11 | $29.39 | $29.15 | $0.2377 | 809,089.0 | +0.44% |
| 2025-03-10 | $29.30 | $29.13 | $0.17 | 568,119.0 | +0.55% |
| 2025-03-07 | $29.08 | $28.85 | $0.23 | 392,806.0 | -0.27% |
| 2025-03-06 | $29.26 | $29.06 | $0.20 | 1,018,393.0 | -0.58% |
| 2025-03-05 | $29.39 | $29.09 | $0.30 | 726,595.0 | +0.93% |
| 2025-03-04 | $29.12 | $29.05 | $0.0696 | 34,092.0 | +0.69% |
| 2025-03-03 | $28.92 | $28.69 | $0.229 | 539,850.0 | +0.42% |
| 2025-02-28 | $28.88 | $28.65 | $0.23 | 500,709.0 | -0.62% |
| 2025-02-27 | $29.06 | $28.80 | $0.26 | 354,749.0 | -0.55% |
| 2025-02-26 | $29.17 | $29.00 | $0.1694 | 346,721.0 | -0.45% |
| 2025-02-25 | $29.29 | $29.03 | $0.26 | 681,638.0 | -1.02% |
| 2025-02-24 | $29.62 | $29.36 | $0.2624 | 1,058,414.0 | -0.87% |
| 2025-02-21 | $29.92 | $29.66 | $0.2627 | 559,826.0 | -0.13% |
| 2025-02-20 | $29.91 | $29.70 | $0.21 | 391,427.0 | -1.36% |
| 2025-02-19 | $30.21 | $29.97 | $0.243 | 505,841.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $29.99 | $28.69 | $1.30 | 8,230,003.0 | +4.25% |
| 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% |
0.61%
자본화:
|
볼륨(24시간):