Stockscreener 앱 받기
24.07
0.62%
0.1494
시간 외 거래:
24.07
Simplify Enhanced Income Etf 주식 (HIGH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $24.22 | $23.95 | $0.2698 | 26,016.0 | +0.62% |
| 2025-06-05 | $24.18 | $23.84 | $0.3399 | 56,224.0 | -0.66% |
| 2025-06-04 | $24.32 | $24.08 | $0.2399 | 30,271.0 | -0.08% |
| 2025-06-03 | $24.26 | $23.91 | $0.35 | 27,235.0 | +0.50% |
| 2025-06-02 | $24.08 | $23.79 | $0.2887 | 36,243.0 | +0.21% |
| 2025-05-30 | $24.12 | $23.83 | $0.29 | 35,875.0 | -0.66% |
| 2025-05-29 | $24.30 | $24.04 | $0.26 | 80,713.0 | -0.21% |
| 2025-05-28 | $24.24 | $24.07 | $0.17 | 58,458.0 | -0.08% |
| 2025-05-27 | $24.29 | $23.90 | $0.3899 | 211,069.0 | +0.29% |
| 2025-05-23 | $24.29 | $24.08 | $0.2084 | 61,931.0 | -0.74% |
| 2025-05-22 | $24.45 | $24.27 | $0.1786 | 61,122.0 | -0.82% |
| 2025-05-21 | $24.54 | $24.30 | $0.24 | 65,358.0 | -0.81% |
| 2025-05-20 | $24.96 | $24.43 | $0.53 | 67,628.0 | -1.71% |
| 2025-05-19 | $25.13 | $23.95 | $1.19 | 37,020.0 | +0.08% |
| 2025-05-16 | $25.08 | $24.66 | $0.42 | 103,150.0 | +1.09% |
| 2025-05-15 | $25.00 | $24.58 | $0.4199 | 46,196.0 | -0.20% |
| 2025-05-14 | $24.93 | $24.66 | $0.27 | 148,367.0 | +0.08% |
| 2025-05-13 | $25.15 | $24.31 | $0.838 | 266,561.0 | +1.80% |
| 2025-05-12 | $24.50 | $24.09 | $0.41 | 55,007.0 | +3.08% |
| 2025-05-09 | $23.85 | $23.57 | $0.2781 | 33,331.0 | -0.08% |
| 2025-05-08 | $23.95 | $23.62 | $0.3271 | 48,113.0 | +0.21% |
| 2025-05-07 | $23.77 | $23.50 | $0.2695 | 26,713.0 | -0.23% |
Simplify Enhanced Income Etf 주식 (HIGH) 연도별 가격 이력
이 심층 분석에서는 Simplify Enhanced Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HIGH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify Enhanced Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify Enhanced Income Etf 주식 (HIGH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $24.32 | $23.79 | $0.5299 | 202,005.0 | +0.59% |
| 2025-05 | $25.15 | $23.50 | $1.65 | 1,777,045.0 | +0.69% |
| 2025-04 | $24.05 | $20.98 | $3.07 | 2,711,283.0 | +8.32% |
| 2025-03 | $22.67 | $21.65 | $1.02 | 2,982,878.0 | -2.42% |
| 2025-02 | $23.29 | $22.26 | $1.03 | 3,470,524.0 | -3.46% |
| 2025-01 | $23.63 | $22.93 | $0.70 | 4,897,381.0 | +1.17% |
Simplify Enhanced Income Etf 주식 (HIGH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.72 | $22.78 | $0.94 | 3,188,704.0 | -2.04% |
| 2024-11 | $23.68 | $23.40 | $0.28 | 4,170,052.0 | +0.55% |
| 2024-10 | $23.62 | $23.38 | $0.24 | 4,039,287.0 | -0.06% |
| 2024-09 | $23.55 | $23.22 | $0.33 | 7,692,548.0 | -0.36% |
| 2024-08 | $24.40 | $23.42 | $0.98 | 5,693,332.0 | -2.24% |
| 2024-07 | $24.44 | $23.83 | $0.61 | 5,164,848.0 | -0.95% |
| 2024-06 | $24.52 | $24.28 | $0.24 | 3,614,790.0 | -0.57% |
| 2024-05 | $24.57 | $24.28 | $0.29 | 3,364,512.0 | +0.49% |
| 2024-04 | $24.49 | $24.28 | $0.21 | 5,950,986.0 | -0.33% |
| 2024-03 | $24.53 | $24.30 | $0.2342 | 6,504,589.0 | -0.12% |
| 2024-02 | $24.67 | $24.39 | $0.28 | 5,318,561.0 | -0.37% |
| 2024-01 | $24.70 | $24.46 | $0.24 | 4,829,340.0 | -0.16% |
Simplify Enhanced Income Etf 주식 (HIGH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.75 | $24.51 | $0.24 | 5,391,666.0 | -0.08% |
| 2023-11 | $24.81 | $24.55 | $0.255 | 4,505,730.0 | -0.59% |
| 2023-10 | $25.02 | $24.72 | $0.30 | 4,876,694.0 | -0.62% |
| 2023-09 | $25.28 | $24.84 | $0.44 | 3,205,153.0 | -0.32% |
| 2023-08 | $25.57 | $24.86 | $0.71 | 964,433.0 | -0.08% |
| 2023-07 | $25.24 | $24.90 | $0.34 | 1,086,549.0 | -0.16% |
| 2023-06 | $25.71 | $24.96 | $0.75 | 533,478.0 | +0.09% |
| 2023-05 | $25.19 | $24.92 | $0.27 | 175,489.0 | +0.10% |
| 2023-04 | $25.17 | $24.84 | $0.3299 | 245,174.0 | +0.15% |
| 2023-03 | $26.34 | $24.91 | $1.43 | 171,185.0 | +0.00% |
0.99%
자본화:
|
볼륨(24시간):