Stockscreener 앱 받기
21.04
2.32%
-0.5002
시간 외 거래:
20.94
-0.10
-0.48%
Simplify Macro Strategy Etf 주식 (FIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $21.10 | $20.78 | $0.3165 | 13,196.0 | -2.32% |
| 2025-04-02 | $21.54 | $21.37 | $0.1701 | 225.0 | +0.51% |
| 2025-04-01 | $21.43 | $21.21 | $0.2206 | 413.0 | +0.72% |
| 2025-03-31 | $21.31 | $21.05 | $0.265 | 1,136.0 | +0.57% |
| 2025-03-28 | $21.59 | $21.10 | $0.4946 | 2,077.0 | -1.69% |
| 2025-03-27 | $21.52 | $21.52 | $0.00 | 111.0 | +0.37% |
| 2025-03-26 | $21.64 | $21.32 | $0.315 | 1,107.0 | -1.33% |
| 2025-03-25 | $21.75 | $21.73 | $0.0149 | 439.0 | -0.82% |
| 2025-03-24 | $21.91 | $21.41 | $0.499 | 2,144.0 | +2.05% |
| 2025-03-21 | $21.47 | $21.26 | $0.2064 | 238.0 | -0.69% |
| 2025-03-20 | $21.81 | $21.62 | $0.1902 | 3,901.0 | +0.22% |
| 2025-03-19 | $21.57 | $21.46 | $0.1123 | 1,428.0 | -0.14% |
| 2025-03-18 | $21.69 | $21.52 | $0.17 | 6,838.0 | +0.39% |
| 2025-03-17 | $21.52 | $21.47 | $0.0487 | 644.0 | +1.03% |
| 2025-03-14 | $21.30 | $21.09 | $0.2096 | 2,306.0 | +0.34% |
| 2025-03-13 | $21.23 | $21.05 | $0.1764 | 7,952.0 | +0.07% |
| 2025-03-12 | $21.52 | $21.21 | $0.3095 | 509.0 | +0.16% |
| 2025-03-11 | $21.24 | $21.12 | $0.115 | 892.0 | -0.08% |
| 2025-03-10 | $21.51 | $21.20 | $0.3147 | 847.0 | -0.37% |
| 2025-03-07 | $21.27 | $21.22 | $0.055 | 383.0 | -0.92% |
| 2025-03-06 | $21.53 | $21.47 | $0.057 | 1,151.0 | -0.24% |
| 2025-03-05 | $21.52 | $21.47 | $0.0537 | 3,372.0 | +0.97% |
| 2025-03-04 | $21.32 | $21.32 | $0.00 | 23.00 | -0.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $21.54 | $20.78 | $0.7567 | 27,030.0 | -1.11% |
| 2025-03 | $21.91 | $21.05 | $0.865 | 39,009.0 | +0.17% |
| 2025-02 | $22.19 | $20.65 | $1.54 | 49,945.0 | -2.36% |
| 2025-01 | $22.00 | $20.65 | $1.35 | 31,300.0 | +5.35% |
Simplify Macro Strategy Etf 주식 (FIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.00 | $20.83 | $2.17 | 46,531.0 | -7.36% |
| 2024-11 | $22.74 | $20.65 | $2.09 | 111,178.0 | +8.49% |
| 2024-10 | $21.59 | $20.70 | $0.8947 | 110,657.0 | -2.79% |
| 2024-09 | $21.85 | $20.62 | $1.23 | 64,909.0 | +0.81% |
| 2024-08 | $21.81 | $20.75 | $1.06 | 56,222.0 | +1.24% |
| 2024-07 | $21.46 | $20.60 | $0.86 | 128,859.0 | +0.55% |
| 2024-06 | $21.73 | $20.79 | $0.94 | 405,730.0 | -2.67% |
| 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% |
3.72%
자본화:
|
볼륨(24시간):