Stockscreener 앱 받기
26.55
0.33%
-0.0879
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 |
|---|---|---|---|---|---|
| 2025-11-05 | $26.62 | $26.54 | $0.08 | 8,807.0 | -0.33% |
| 2025-11-04 | $26.71 | $26.61 | $0.10 | 8,892.0 | -0.15% |
| 2025-11-03 | $26.78 | $26.67 | $0.11 | 72,277.0 | -0.12% |
| 2025-10-31 | $26.72 | $26.67 | $0.0464 | 5,673.0 | +0.40% |
| 2025-10-30 | $26.69 | $26.58 | $0.11 | 5,966.0 | -0.24% |
| 2025-10-29 | $26.73 | $26.66 | $0.0646 | 3,959.0 | -0.17% |
| 2025-10-28 | $26.73 | $26.69 | $0.0401 | 6,829.0 | -0.01% |
| 2025-10-27 | $26.72 | $26.66 | $0.06 | 3,614.0 | +0.62% |
| 2025-10-24 | $26.60 | $26.51 | $0.09 | 10,449.0 | +0.27% |
| 2025-10-23 | $26.48 | $26.47 | $0.01 | 4,538.0 | -0.17% |
| 2025-10-22 | $26.55 | $26.52 | $0.03 | 5,450.0 | -0.15% |
| 2025-10-21 | $26.64 | $26.56 | $0.085 | 5,006.0 | +0.21% |
| 2025-10-20 | $26.52 | $26.49 | $0.03 | 2,523.0 | +0.32% |
| 2025-10-17 | $26.44 | $26.40 | $0.0414 | 2,039.0 | +0.09% |
| 2025-10-16 | $26.40 | $26.37 | $0.029 | 4,820.0 | +0.02% |
| 2025-10-15 | $26.40 | $26.37 | $0.0265 | 16,582.0 | +0.42% |
| 2025-10-14 | $26.29 | $26.21 | $0.08 | 3,408.0 | -0.12% |
| 2025-10-13 | $26.33 | $26.25 | $0.071 | 2,466.0 | +0.70% |
| 2025-10-10 | $26.26 | $26.12 | $0.1368 | 2,733.0 | -0.72% |
| 2025-10-09 | $26.37 | $26.31 | $0.0565 | 6,500.0 | -0.38% |
| 2025-10-08 | $26.46 | $26.41 | $0.045 | 7,283.0 | +0.09% |
| 2025-10-07 | $26.46 | $26.38 | $0.08 | 11,295.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $26.78 | $26.54 | $0.24 | 98,783.0 | -0.60% |
| 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% |
0.48%
자본화:
|
볼륨(24시간):