Stockscreener 앱 받기
29.39
0.23%
0.0687
시간 외 거래:
29.39
Simplify Hedged Equity Etf 주식 (HEQT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $29.41 | $29.22 | $0.1888 | 90,588.0 | +0.23% |
| 2025-05-14 | $29.33 | $29.24 | $0.09 | 193,906.0 | +0.24% |
| 2025-05-13 | $29.35 | $29.12 | $0.23 | 375,564.0 | +0.17% |
| 2025-05-12 | $29.26 | $29.05 | $0.21 | 297,853.0 | +1.29% |
| 2025-05-09 | $28.88 | $28.79 | $0.0875 | 37,767.0 | +0.10% |
| 2025-05-08 | $28.94 | $28.78 | $0.1558 | 130,514.0 | +0.09% |
| 2025-05-07 | $28.83 | $28.65 | $0.18 | 194,978.0 | +0.30% |
| 2025-05-06 | $28.80 | $28.66 | $0.14 | 126,626.0 | -0.38% |
| 2025-05-05 | $28.87 | $28.73 | $0.1359 | 64,894.0 | -0.21% |
| 2025-05-02 | $28.94 | $28.82 | $0.12 | 58,303.0 | +0.45% |
| 2025-05-01 | $28.83 | $28.66 | $0.17 | 71,244.0 | +0.35% |
| 2025-04-30 | $28.68 | $28.44 | $0.244 | 211,789.0 | +0.03% |
| 2025-04-29 | $28.66 | $28.50 | $0.165 | 109,758.0 | +0.07% |
| 2025-04-28 | $28.68 | $28.43 | $0.25 | 68,080.0 | +0.07% |
| 2025-04-25 | $28.58 | $28.36 | $0.22 | 89,789.0 | +0.46% |
| 2025-04-24 | $28.51 | $28.27 | $0.24 | 206,809.0 | +0.49% |
| 2025-04-23 | $28.45 | $28.21 | $0.2401 | 118,782.0 | +0.68% |
| 2025-04-22 | $28.16 | $27.92 | $0.2306 | 88,379.0 | +1.19% |
| 2025-04-21 | $28.06 | $27.69 | $0.3699 | 292,080.0 | -1.07% |
| 2025-04-17 | $28.18 | $28.02 | $0.1604 | 91,573.0 | +0.11% |
| 2025-04-16 | $28.15 | $27.96 | $0.19 | 66,055.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $29.41 | $28.65 | $0.7599 | 1,732,825.0 | +2.65% |
| 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% |
1.17%
0.11%
자본화:
|
볼륨(24시간):