Stockscreener 앱 받기
34.32
0.03%
0.0103
시간 외 거래:
34.31
-0.0103
-0.03%
Simplify Hedged Equity Etf 주식 (HEQT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $34.33 | $34.22 | $0.1141 | 28,120.0 | +0.03% |
| 2026-09-17 | $34.32 | $34.22 | $0.105 | 22,412.0 | +0.88% |
| 2026-09-16 | $34.25 | $33.85 | $0.40 | 40,171.0 | -0.29% |
| 2026-09-15 | $34.25 | $34.06 | $0.19 | 73,569.0 | -0.23% |
| 2026-09-14 | $34.31 | $34.11 | $0.20 | 54,472.0 | -0.42% |
| 2026-09-11 | $34.39 | $34.29 | $0.10 | 127,742.0 | +0.72% |
| 2026-09-10 | $34.16 | $34.04 | $0.115 | 80,622.0 | -0.58% |
| 2026-09-09 | $34.32 | $34.22 | $0.0999 | 40,664.0 | -0.23% |
| 2026-09-08 | $34.47 | $34.37 | $0.10 | 76,117.0 | -0.41% |
| 2026-09-04 | $34.54 | $34.46 | $0.0839 | 143,948.0 | -0.22% |
| 2026-09-03 | $34.59 | $34.41 | $0.175 | 48,735.0 | +0.65% |
| 2026-09-02 | $34.37 | $34.23 | $0.14 | 12,628.0 | +0.41% |
| 2026-09-01 | $34.29 | $34.16 | $0.1332 | 29,478.0 | -0.61% |
| 2026-08-31 | $34.43 | $34.32 | $0.11 | 36,176.0 | -0.14% |
| 2026-08-28 | $34.56 | $34.39 | $0.17 | 18,228.0 | +0.04% |
| 2026-08-27 | $34.50 | $34.36 | $0.1399 | 23,670.0 | +0.39% |
| 2026-08-26 | $34.35 | $34.26 | $0.09 | 18,762.0 | +0.06% |
| 2026-08-25 | $34.31 | $34.25 | $0.0581 | 20,630.0 | +0.05% |
| 2026-08-24 | $34.29 | $34.20 | $0.09 | 35,267.0 | -0.02% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $34.59 | $33.85 | $0.74 | 806,798.0 | -0.32% |
| 2026-08 | $34.65 | $33.80 | $0.85 | 692,500.0 | +2.23% |
| 2026-07 | $33.79 | $33.17 | $0.6206 | 1,336,878.0 | +0.42% |
| 2026-06 | $33.64 | $32.94 | $0.70 | 1,410,541.0 | +0.21% |
| 2026-05 | $33.54 | $32.90 | $0.64 | 620,018.0 | +1.67% |
| 2026-04 | $32.96 | $31.09 | $1.87 | 1,680,508.0 | +4.51% |
| 2026-03 | $32.55 | $30.75 | $1.80 | 2,545,712.0 | -3.05% |
| 2026-02 | $32.78 | $32.05 | $0.73 | 1,687,335.0 | +0.12% |
| 2026-01 | $32.65 | $31.97 | $0.68 | 1,751,839.0 | +1.25% |
Simplify Hedged Equity Etf 주식 (HEQT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.30 | $31.69 | $0.61 | 1,196,752.0 | +0.73% |
| 2025-11 | $31.97 | $30.72 | $1.25 | 1,492,759.0 | +0.46% |
| 2025-10 | $31.94 | $30.95 | $0.99 | 1,890,936.0 | +1.71% |
| 2025-09 | $31.31 | $30.52 | $0.79 | 1,215,908.0 | +1.52% |
| 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% |
0.36%
0.31%
자본화:
|
볼륨(24시간):