Stockscreener 앱 받기
26.66
0.03%
0.0086
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $26.72 | $26.62 | $0.10 | 5,967.0 | +0.03% |
| 2025-12-11 | $26.70 | $26.62 | $0.083 | 5,493.0 | +0.19% |
| 2025-12-10 | $26.65 | $26.52 | $0.1265 | 6,118.0 | +0.27% |
| 2025-12-09 | $26.56 | $26.53 | $0.0278 | 4,203.0 | -0.18% |
| 2025-12-08 | $26.66 | $26.56 | $0.0968 | 8,435.0 | -0.22% |
| 2025-12-05 | $26.73 | $26.62 | $0.11 | 2,627.0 | -0.11% |
| 2025-12-04 | $26.67 | $26.60 | $0.07 | 16,546.0 | -0.02% |
| 2025-12-03 | $26.72 | $26.66 | $0.0599 | 25,439.0 | +0.24% |
| 2025-12-02 | $26.62 | $26.54 | $0.08 | 10,140.0 | +0.23% |
| 2025-12-01 | $26.59 | $26.53 | $0.06 | 50,761.0 | -0.17% |
| 2025-11-28 | $26.62 | $26.57 | $0.05 | 3,199.0 | -0.02% |
| 2025-11-26 | $26.61 | $26.54 | $0.075 | 14,629.0 | +0.09% |
| 2025-11-25 | $26.62 | $26.54 | $0.0757 | 17,494.0 | +0.05% |
| 2025-11-24 | $26.60 | $26.55 | $0.0458 | 6,364.0 | +0.27% |
| 2025-11-21 | $26.55 | $26.46 | $0.0899 | 26,164.0 | -0.29% |
| 2025-11-20 | $26.66 | $26.51 | $0.15 | 6,715.0 | -0.23% |
| 2025-11-19 | $26.70 | $26.60 | $0.0955 | 6,735.0 | +0.05% |
| 2025-11-18 | $26.67 | $26.56 | $0.11 | 7,070.0 | -0.18% |
| 2025-11-17 | $26.71 | $26.65 | $0.06 | 9,566.0 | +0.10% |
| 2025-11-14 | $26.70 | $26.61 | $0.0901 | 16,376.0 | -0.01% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.73 | $26.52 | $0.2065 | 141,696.0 | +0.26% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):