Stockscreener 앱 받기
20.86
0.57%
-0.12
Simplify Enhanced Income Etf 주식 (HIGH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $21.27 | $20.86 | $0.41 | 9,588.0 | -0.57% |
| 2026-10-15 | $21.06 | $20.81 | $0.25 | 14,108.0 | +0.37% |
| 2026-10-14 | $21.07 | $20.72 | $0.3536 | 12,427.0 | -0.93% |
| 2026-10-13 | $21.15 | $21.10 | $0.0519 | 15,492.0 | -0.25% |
| 2026-10-12 | $21.22 | $21.13 | $0.09 | 14,418.0 | -0.47% |
| 2026-10-09 | $21.28 | $21.15 | $0.13 | 20,357.0 | +0.48% |
| 2026-10-08 | $21.24 | $21.09 | $0.15 | 12,880.0 | -0.31% |
| 2026-10-07 | $21.29 | $21.16 | $0.1261 | 14,959.0 | -0.79% |
| 2026-10-06 | $21.46 | $21.35 | $0.11 | 24,579.0 | +0.39% |
| 2026-10-05 | $21.35 | $21.21 | $0.14 | 15,644.0 | +0.24% |
| 2026-10-02 | $21.30 | $21.22 | $0.08 | 6,745.0 | +0.39% |
| 2026-10-01 | $21.18 | $21.12 | $0.065 | 7,811.0 | +0.08% |
| 2026-09-30 | $21.68 | $21.15 | $0.53 | 8,528.0 | -0.19% |
| 2026-09-29 | $21.31 | $21.13 | $0.18 | 15,784.0 | +0.04% |
| 2026-09-28 | $21.21 | $21.13 | $0.08 | 20,422.0 | -0.63% |
| 2026-09-25 | $21.33 | $21.23 | $0.0999 | 5,890.0 | -0.42% |
| 2026-09-24 | $21.44 | $21.32 | $0.1199 | 11,786.0 | +0.21% |
| 2026-09-23 | $21.50 | $21.10 | $0.40 | 96,849.0 | -0.95% |
| 2026-09-22 | $21.58 | $21.52 | $0.06 | 7,276.0 | -0.21% |
| 2026-09-21 | $21.61 | $21.35 | $0.265 | 16,061.0 | +1.29% |
| 2026-09-18 | $21.34 | $21.29 | $0.0537 | 19,666.0 | -0.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $21.46 | $20.72 | $0.7436 | 169,008.0 | -1.37% |
| 2026-09 | $21.94 | $20.98 | $0.96 | 331,826.0 | -1.54% |
| 2026-08 | $22.75 | $20.96 | $1.79 | 324,979.0 | +0.56% |
| 2026-07 | $21.87 | $21.12 | $0.747 | 285,618.0 | -1.25% |
| 2026-06 | $22.00 | $21.37 | $0.63 | 714,608.0 | -0.32% |
| 2026-05 | $21.80 | $21.41 | $0.39 | 556,958.0 | +1.10% |
| 2026-04 | $21.67 | $21.20 | $0.47 | 524,671.0 | +0.58% |
| 2026-03 | $21.69 | $21.16 | $0.53 | 703,517.0 | -1.36% |
| 2026-02 | $22.27 | $21.53 | $0.735 | 3,062,622.0 | -1.66% |
| 2026-01 | $22.66 | $21.87 | $0.79 | 1,127,517.0 | -1.39% |
Simplify Enhanced Income Etf 주식 (HIGH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.77 | $22.26 | $0.5058 | 1,411,103.0 | -2.05% |
| 2025-11 | $23.27 | $22.33 | $0.94 | 2,047,756.0 | -1.12% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):