Stockscreener 앱 받기
25.54
0.16%
0.0396
Simplify Gamma Emerging Market Bond Etf 주식 (GAEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $25.68 | $25.54 | $0.145 | 8,317.0 | +0.16% |
| 2026-10-01 | $25.55 | $25.28 | $0.27 | 70,398.0 | -0.13% |
| 2026-09-30 | $25.70 | $25.52 | $0.18 | 6,202.0 | -0.57% |
| 2026-09-29 | $25.75 | $25.63 | $0.115 | 5,979.0 | -0.41% |
| 2026-09-28 | $25.83 | $25.77 | $0.065 | 5,253.0 | -0.81% |
| 2026-09-25 | $26.02 | $25.94 | $0.075 | 4,707.0 | -1.12% |
| 2026-09-24 | $26.40 | $26.27 | $0.125 | 7,990.0 | -0.23% |
| 2026-09-23 | $26.55 | $26.34 | $0.209 | 12,290.0 | -0.92% |
| 2026-09-22 | $26.62 | $26.59 | $0.0349 | 4,488.0 | -0.04% |
| 2026-09-21 | $26.64 | $26.57 | $0.07 | 8,476.0 | +0.19% |
| 2026-09-18 | $26.59 | $26.52 | $0.0699 | 5,907.0 | -0.21% |
| 2026-09-17 | $26.61 | $26.39 | $0.22 | 5,475.0 | +0.51% |
| 2026-09-16 | $26.53 | $26.46 | $0.0699 | 2,017.0 | +0.11% |
| 2026-09-15 | $26.50 | $26.45 | $0.055 | 6,253.0 | -0.34% |
| 2026-09-14 | $26.56 | $26.45 | $0.1099 | 8,158.0 | -0.21% |
| 2026-09-11 | $26.64 | $26.59 | $0.045 | 2,777.0 | +0.06% |
| 2026-09-10 | $26.64 | $26.57 | $0.065 | 6,664.0 | -0.41% |
| 2026-09-09 | $26.72 | $26.66 | $0.06 | 5,437.0 | -0.19% |
| 2026-09-08 | $26.78 | $26.73 | $0.045 | 1,802.0 | -0.11% |
| 2026-09-04 | $26.77 | $26.73 | $0.0412 | 3,866.0 | +0.11% |
Simplify Gamma Emerging Market Bond Etf 주식 (GAEM) 연도별 가격 이력
이 심층 분석에서는 Simplify Gamma Emerging Market Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GAEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify Gamma Emerging Market Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify Gamma Emerging Market Bond Etf 주식 (GAEM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $25.68 | $25.28 | $0.40 | 87,032.0 | +0.02% |
| 2026-09 | $26.79 | $25.52 | $1.27 | 130,080.0 | -4.61% |
| 2026-08 | $27.01 | $26.71 | $0.295 | 215,851.0 | +0.60% |
| 2026-07 | $28.25 | $26.52 | $1.73 | 219,014.0 | -1.13% |
| 2026-06 | $27.18 | $26.69 | $0.49 | 150,548.0 | +0.73% |
| 2026-05 | $26.93 | $26.39 | $0.545 | 243,869.0 | -0.32% |
| 2026-04 | $27.12 | $25.87 | $1.25 | 262,738.0 | +3.53% |
| 2026-03 | $26.65 | $25.68 | $0.9749 | 164,922.0 | -3.16% |
| 2026-02 | $26.93 | $26.54 | $0.39 | 346,293.0 | -0.07% |
| 2026-01 | $26.95 | $26.59 | $0.36 | 129,272.0 | +0.48% |
Simplify Gamma Emerging Market Bond Etf 주식 (GAEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.88 | $26.41 | $0.47 | 245,653.0 | +0.24% |
| 2025-11 | $26.78 | $26.46 | $0.32 | 265,385.0 | -0.42% |
| 2025-10 | $26.73 | $26.12 | $0.6068 | 203,841.0 | +1.31% |
| 2025-09 | $27.07 | $26.31 | $0.7603 | 717,867.0 | -0.14% |
| 2025-08 | $26.49 | $25.92 | $0.573 | 811,117.0 | +1.87% |
| 2025-07 | $25.91 | $25.56 | $0.3597 | 3,780.0 | +1.11% |
| 2025-06 | $25.91 | $25.45 | $0.46 | 9,439.0 | +0.48% |
| 2025-05 | $25.55 | $25.08 | $0.47 | 5,393.0 | +0.80% |
| 2025-04 | $25.38 | $24.40 | $0.9822 | 8,540.0 | +0.41% |
| 2025-03 | $25.74 | $25.11 | $0.6302 | 5,932.0 | -2.22% |
| 2025-02 | $25.77 | $25.28 | $0.4945 | 10,563.0 | +1.82% |
| 2025-01 | $25.32 | $24.90 | $0.4236 | 4,405.0 | +1.04% |
Simplify Gamma Emerging Market Bond Etf 주식 (GAEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.43 | $25.02 | $1.41 | 14,248.0 | -4.63% |
| 2024-11 | $26.30 | $25.60 | $0.6968 | 1,447.0 | +2.26% |
| 2024-10 | $25.96 | $25.64 | $0.32 | 15,662.0 | -0.17% |
| 2024-09 | $25.78 | $25.22 | $0.562 | 7,078.0 | +1.88% |
| 2024-08 | $25.30 | $25.04 | $0.2564 | 11,764.0 | +0.00% |
1.04%
자본화:
|
볼륨(24시간):