Stockscreener 앱 받기
22.82
0.40%
0.09
시간 외 거래:
22.82
Simplify Enhanced Income Etf 주식 (HIGH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $23.10 | $22.76 | $0.34 | 85,875.0 | +0.40% |
| 2025-11-25 | $22.81 | $22.70 | $0.1129 | 65,841.0 | -0.22% |
| 2025-11-24 | $22.84 | $22.63 | $0.21 | 28,393.0 | +0.53% |
| 2025-11-21 | $22.74 | $22.33 | $0.4099 | 99,237.0 | +1.03% |
| 2025-11-20 | $23.00 | $22.43 | $0.5742 | 37,258.0 | -1.45% |
| 2025-11-19 | $22.80 | $22.65 | $0.154 | 22,590.0 | +0.22% |
| 2025-11-18 | $22.79 | $22.58 | $0.21 | 51,920.0 | -0.04% |
| 2025-11-17 | $22.93 | $22.58 | $0.35 | 70,131.0 | -0.74% |
| 2025-11-14 | $22.96 | $22.81 | $0.1509 | 26,933.0 | -0.09% |
| 2025-11-13 | $23.15 | $22.89 | $0.2584 | 27,638.0 | -1.10% |
| 2025-11-12 | $23.19 | $23.11 | $0.076 | 19,920.0 | +0.15% |
| 2025-11-11 | $23.18 | $23.06 | $0.12 | 25,967.0 | -0.39% |
| 2025-11-10 | $23.23 | $23.01 | $0.22 | 1,152,006.0 | +1.13% |
| 2025-11-07 | $22.98 | $22.78 | $0.20 | 33,750.0 | -0.09% |
| 2025-11-06 | $23.11 | $22.92 | $0.19 | 51,036.0 | -0.43% |
| 2025-11-05 | $23.16 | $22.95 | $0.21 | 75,252.0 | +0.26% |
| 2025-11-04 | $23.14 | $22.86 | $0.28 | 108,433.0 | -0.56% |
| 2025-11-03 | $23.27 | $23.11 | $0.16 | 37,804.0 | -0.04% |
| 2025-10-31 | $23.39 | $23.15 | $0.24 | 69,602.0 | -0.38% |
| 2025-10-30 | $23.50 | $23.12 | $0.38 | 76,100.0 | -0.22% |
| 2025-10-29 | $23.88 | $23.16 | $0.72 | 33,080.0 | -1.27% |
| 2025-10-28 | $23.82 | $23.33 | $0.4891 | 54,866.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $23.27 | $22.33 | $0.94 | 2,105,859.0 | -1.47% |
| 2025-10 | $23.88 | $22.80 | $1.07 | 1,446,253.0 | +0.30% |
| 2025-09 | $23.60 | $22.87 | $0.73 | 1,216,697.0 | -0.13% |
| 2025-08 | $23.75 | $23.01 | $0.74 | 1,110,160.0 | -0.17% |
| 2025-07 | $24.97 | $23.03 | $1.94 | 1,199,953.0 | -4.42% |
| 2025-06 | $24.32 | $23.37 | $0.9499 | 1,028,931.0 | +1.25% |
| 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% |
0.64%
자본화:
|
볼륨(24시간):