Stockscreener 앱 받기
29.05
0.10%
0.03
시장 영업 전:
29.09
0.04
+0.14%
Simplify Managed Futures Strategy Etf 주식 (CTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $29.05 | $28.80 | $0.25 | 1,252,454.0 | +0.10% |
| 2025-02-05 | $29.05 | $28.82 | $0.23 | 700,725.0 | +0.83% |
| 2025-02-04 | $29.00 | $28.74 | $0.26 | 452,287.0 | +0.10% |
| 2025-02-03 | $28.86 | $28.49 | $0.3689 | 682,748.0 | +0.88% |
| 2025-01-31 | $28.68 | $28.40 | $0.2785 | 770,140.0 | -0.21% |
| 2025-01-30 | $28.78 | $28.52 | $0.2603 | 867,645.0 | -0.63% |
| 2025-01-29 | $28.80 | $28.58 | $0.2222 | 525,142.0 | +0.91% |
| 2025-01-28 | $28.61 | $28.30 | $0.305 | 250,118.0 | +0.32% |
| 2025-01-27 | $28.66 | $28.21 | $0.45 | 823,538.0 | -1.70% |
| 2025-01-24 | $28.96 | $28.77 | $0.1919 | 465,853.0 | -0.24% |
| 2025-01-23 | $29.06 | $28.86 | $0.201 | 690,925.0 | +0.03% |
| 2025-01-22 | $28.94 | $28.68 | $0.2625 | 345,857.0 | +0.91% |
| 2025-01-21 | $28.74 | $28.53 | $0.2099 | 566,289.0 | -0.03% |
| 2025-01-17 | $28.86 | $28.50 | $0.36 | 526,466.0 | -0.73% |
| 2025-01-16 | $28.91 | $28.52 | $0.39 | 455,018.0 | -0.52% |
| 2025-01-15 | $29.06 | $28.72 | $0.34 | 1,222,099.0 | +1.04% |
| 2025-01-14 | $28.79 | $28.55 | $0.24 | 434,489.0 | +0.17% |
| 2025-01-13 | $28.79 | $28.56 | $0.2327 | 960,263.0 | +1.23% |
| 2025-01-10 | $28.48 | $28.23 | $0.25 | 859,561.0 | +1.94% |
| 2025-01-08 | $27.87 | $27.60 | $0.27 | 500,709.0 | -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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $29.05 | $28.49 | $0.5589 | 4,340,668.0 | +1.93% |
| 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% |
0.14%
0.69%
자본화:
|
볼륨(24시간):