Stockscreener 앱 받기
21.45
1.09%
+0.2305
Simplify Macro Strategy ETF 주식 (FIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-13 | $21.45 | $21.45 | $0.00 | 49.00 | +1.09% |
| 2024-06-12 | $21.51 | $21.22 | $0.2901 | 2,225.0 | -0.70% |
| 2024-06-11 | $21.37 | $20.97 | $0.3988 | 1,706.0 | +0.99% |
| 2024-06-10 | $21.16 | $21.11 | $0.0488 | 9,734.0 | +0.77% |
| 2024-06-07 | $21.16 | $20.91 | $0.255 | 123,978.0 | -1.74% |
| 2024-06-06 | $21.55 | $21.37 | $0.18 | 52,422.0 | -0.61% |
| 2024-06-05 | $21.50 | $21.34 | $0.1615 | 60,350.0 | +0.06% |
| 2024-06-04 | $21.64 | $21.38 | $0.26 | 67,521.0 | +0.03% |
| 2024-06-03 | $21.60 | $21.39 | $0.21 | 2,090.0 | +0.18% |
| 2024-05-31 | $21.53 | $21.41 | $0.122 | 1,249.0 | +0.02% |
| 2024-05-30 | $21.44 | $21.18 | $0.2651 | 74,904.0 | +0.45% |
| 2024-05-29 | $21.45 | $21.28 | $0.17 | 3,748.0 | +0.16% |
| 2024-05-28 | $21.71 | $21.31 | $0.40 | 4,442.0 | -0.14% |
| 2024-05-24 | $21.34 | $21.34 | $0.00 | 288.0 | -0.14% |
| 2024-05-23 | $21.37 | $21.20 | $0.17 | 11,559.0 | +0.71% |
| 2024-05-22 | $21.48 | $21.22 | $0.26 | 2,444.0 | -0.53% |
| 2024-05-21 | $21.54 | $21.30 | $0.2399 | 4,771.0 | +0.51% |
| 2024-05-20 | $21.31 | $21.23 | $0.085 | 1,589.0 | -0.59% |
| 2024-05-17 | $21.35 | $21.29 | $0.06 | 3,780.0 | +0.75% |
| 2024-05-16 | $21.25 | $21.07 | $0.18 | 10,453.0 | -0.28% |
| 2024-05-15 | $21.39 | $20.78 | $0.61 | 17,210.0 | +2.29% |
Simplify Macro Strategy ETF 주식 (FIG) 연도별 가격 이력
이 심층 분석에서는 Simplify Macro Strategy ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FIG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify Macro Strategy ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify Macro Strategy ETF 주식 (FIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $21.64 | $20.91 | $0.73 | 320,124.0 | +0.02% |
| 2024-05 | $22.21 | $20.07 | $2.14 | 363,643.0 | -3.80% |
| 2024-04 | $23.25 | $22.05 | $1.20 | 125,002.0 | -2.22% |
| 2024-03 | $23.19 | $22.65 | $0.54 | 66,837.0 | +0.72% |
| 2024-02 | $23.30 | $22.53 | $0.77 | 129,079.0 | -1.10% |
| 2024-01 | $23.09 | $22.56 | $0.5299 | 178,761.0 | -0.16% |
Simplify Macro Strategy ETF 주식 (FIG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.33 | $22.63 | $0.70 | 193,514.0 | +1.29% |
| 2023-11 | $22.82 | $22.24 | $0.58 | 152,206.0 | +0.93% |
| 2023-10 | $22.62 | $22.07 | $0.55 | 104,240.0 | -0.35% |
| 2023-09 | $23.02 | $22.25 | $0.77 | 685,787.0 | -1.00% |
| 2023-08 | $23.40 | $22.65 | $0.75 | 274,571.0 | -2.64% |
| 2023-07 | $23.57 | $22.98 | $0.59 | 334,191.0 | +0.03% |
| 2023-06 | $23.86 | $23.11 | $0.745 | 336,888.0 | -0.99% |
| 2023-05 | $24.67 | $23.40 | $1.27 | 245,147.0 | -0.49% |
| 2023-04 | $24.00 | $23.17 | $0.8299 | 445,819.0 | +0.95% |
| 2023-03 | $24.24 | $22.98 | $1.26 | 139,798.0 | +0.00% |
0.24%
0.61%
자본화:
|
볼륨(24시간):