Stockscreener 앱 받기
30.85
0.06%
-0.02
시간 외 거래:
30.91
0.06
+0.19%
Simplify Hedged Equity Etf 주식 (HEQT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $31.00 | $30.78 | $0.2192 | 29,596.0 | -0.06% |
| 2025-09-04 | $30.93 | $30.71 | $0.22 | 123,935.0 | +0.19% |
| 2025-09-03 | $30.82 | $30.69 | $0.1331 | 42,792.0 | +0.29% |
| 2025-09-02 | $30.74 | $30.52 | $0.22 | 31,615.0 | -0.16% |
| 2025-08-29 | $30.86 | $30.76 | $0.0995 | 198,975.0 | -0.33% |
| 2025-08-28 | $30.88 | $30.81 | $0.07 | 37,226.0 | +0.12% |
| 2025-08-27 | $30.85 | $30.77 | $0.085 | 60,857.0 | +0.28% |
| 2025-08-26 | $30.79 | $30.70 | $0.09 | 40,184.0 | +0.13% |
| 2025-08-25 | $30.80 | $30.45 | $0.35 | 18,952.0 | -0.26% |
| 2025-08-22 | $30.80 | $30.61 | $0.19 | 223,135.0 | +0.84% |
| 2025-08-21 | $30.60 | $30.49 | $0.1082 | 42,078.0 | -0.28% |
| 2025-08-20 | $30.66 | $30.47 | $0.1899 | 26,422.0 | -0.01% |
| 2025-08-19 | $30.72 | $30.61 | $0.11 | 45,262.0 | -0.23% |
| 2025-08-18 | $30.72 | $30.65 | $0.0714 | 52,412.0 | -0.15% |
| 2025-08-15 | $30.90 | $30.67 | $0.23 | 228,322.0 | -0.03% |
| 2025-08-14 | $30.75 | $30.69 | $0.06 | 57,015.0 | +0.19% |
| 2025-08-13 | $30.73 | $30.65 | $0.0841 | 100,620.0 | +0.13% |
| 2025-08-12 | $30.75 | $30.61 | $0.14 | 52,225.0 | +0.29% |
| 2025-08-11 | $30.61 | $30.53 | $0.08 | 40,976.0 | -0.08% |
| 2025-08-08 | $30.60 | $30.53 | $0.0727 | 43,350.0 | +0.21% |
Simplify Hedged Equity Etf 주식 (HEQT) 연도별 가격 이력
이 심층 분석에서는 Simplify Hedged Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HEQT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify Hedged Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify Hedged Equity Etf 주식 (HEQT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $31.00 | $30.52 | $0.48 | 257,534.0 | +0.26% |
| 2025-08 | $30.90 | $30.16 | $0.74 | 1,612,827.0 | +1.08% |
| 2025-07 | $30.59 | $29.84 | $0.75 | 3,524,433.0 | +1.30% |
| 2025-06 | $30.13 | $29.30 | $0.8299 | 1,703,718.0 | +1.93% |
| 2025-05 | $29.50 | $28.65 | $0.85 | 5,283,121.0 | +2.97% |
| 2025-04 | $28.76 | $27.05 | $1.72 | 4,220,936.0 | +0.19% |
| 2025-03 | $30.01 | $28.29 | $1.72 | 2,720,772.0 | -4.50% |
| 2025-02 | $30.53 | $29.53 | $1.00 | 2,227,575.0 | -0.56% |
| 2025-01 | $30.33 | $29.03 | $1.30 | 3,683,260.0 | +2.07% |
Simplify Hedged Equity Etf 주식 (HEQT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.26 | $29.35 | $0.91 | 1,607,228.0 | -1.35% |
| 2024-11 | $30.03 | $28.84 | $1.19 | 1,832,978.0 | +3.93% |
| 2024-10 | $29.34 | $28.62 | $0.72 | 690,587.0 | -0.03% |
| 2024-09 | $28.89 | $27.59 | $1.30 | 809,127.0 | +1.51% |
| 2024-08 | $28.46 | $26.70 | $1.76 | 1,935,741.0 | +1.97% |
| 2024-07 | $28.22 | $27.41 | $0.806 | 1,935,727.0 | +0.83% |
| 2024-06 | $27.79 | $26.98 | $0.81 | 665,706.0 | +2.23% |
| 2024-05 | $27.35 | $25.95 | $1.41 | 841,096.0 | +3.90% |
| 2024-04 | $26.55 | $25.77 | $0.7787 | 7,758,894.0 | -1.66% |
| 2024-03 | $26.71 | $26.09 | $0.621 | 3,416,745.0 | +1.24% |
| 2024-02 | $26.94 | $25.46 | $1.48 | 6,773,972.0 | +2.65% |
| 2024-01 | $25.79 | $25.08 | $0.71 | 831,584.0 | +0.91% |
Simplify Hedged Equity Etf 주식 (HEQT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.06 | $25.01 | $1.05 | 1,146,416.0 | -0.63% |
| 2023-11 | $25.42 | $23.95 | $1.47 | 532,948.0 | +6.27% |
| 2023-10 | $24.72 | $23.70 | $1.02 | 632,533.0 | -1.84% |
| 2023-09 | $25.34 | $24.24 | $1.10 | 385,424.0 | -3.26% |
| 2023-08 | $25.33 | $24.56 | $0.7683 | 379,894.0 | -0.08% |
| 2023-07 | $25.36 | $24.62 | $0.74 | 527,861.0 | +1.61% |
| 2023-06 | $27.13 | $24.28 | $2.85 | 539,714.0 | +2.10% |
| 2023-05 | $24.38 | $23.66 | $0.7199 | 1,374,617.0 | +0.91% |
| 2023-04 | $24.20 | $23.08 | $1.12 | 730,095.0 | +1.90% |
| 2023-03 | $23.68 | $22.77 | $0.91 | 585,523.0 | +0.00% |
0.32%
0.49%
자본화:
|
볼륨(24시간):