Stockscreener 앱 받기
47.04
0.13%
-0.06
Simplify Mbs Etf 주식 (MTBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $47.05 | $46.83 | $0.22 | 205,404.0 | -0.13% |
| 2026-10-13 | $47.14 | $47.05 | $0.0901 | 425,560.0 | +0.19% |
| 2026-10-12 | $47.02 | $46.96 | $0.065 | 212,637.0 | +0.04% |
| 2026-10-09 | $46.99 | $46.85 | $0.145 | 124,624.0 | +0.02% |
| 2026-10-08 | $47.02 | $46.73 | $0.295 | 305,946.0 | +0.38% |
| 2026-10-07 | $46.88 | $46.61 | $0.265 | 203,682.0 | -0.02% |
| 2026-10-06 | $46.87 | $46.70 | $0.165 | 636,838.0 | +0.24% |
| 2026-10-05 | $46.77 | $46.60 | $0.17 | 389,365.0 | -0.04% |
| 2026-10-02 | $47.08 | $46.72 | $0.36 | 446,322.0 | -0.32% |
| 2026-10-01 | $46.94 | $46.62 | $0.3187 | 802,463.0 | +0.24% |
| 2026-09-30 | $46.89 | $46.66 | $0.2299 | 1,426,449.0 | +0.00% |
| 2026-09-29 | $46.80 | $46.53 | $0.27 | 827,593.0 | -0.07% |
| 2026-09-28 | $46.96 | $46.73 | $0.23 | 1,916,599.0 | -0.59% |
| 2026-09-25 | $47.12 | $46.83 | $0.2925 | 337,655.0 | -0.04% |
| 2026-09-24 | $47.51 | $47.09 | $0.4199 | 467,621.0 | -0.72% |
| 2026-09-23 | $47.77 | $47.37 | $0.40 | 1,020,061.0 | -0.86% |
| 2026-09-22 | $47.92 | $47.79 | $0.1297 | 169,088.0 | +0.02% |
| 2026-09-21 | $47.88 | $47.79 | $0.0861 | 129,862.0 | +0.29% |
| 2026-09-18 | $47.74 | $47.68 | $0.0649 | 143,574.0 | -0.31% |
| 2026-09-17 | $47.88 | $47.76 | $0.12 | 227,011.0 | +0.53% |
| 2026-09-16 | $47.83 | $47.58 | $0.25 | 236,945.0 | +0.27% |
| 2026-09-15 | $47.67 | $47.41 | $0.2529 | 1,707,066.0 | -0.40% |
Simplify Mbs Etf 주식 (MTBA) 연도별 가격 이력
이 심층 분석에서는 Simplify Mbs Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTBA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify Mbs Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify Mbs Etf 주식 (MTBA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $47.14 | $46.60 | $0.54 | 3,752,841.0 | +0.60% |
| 2026-09 | $48.42 | $46.53 | $1.89 | 11,860,769.0 | -3.37% |
| 2026-08 | $48.90 | $48.33 | $0.565 | 3,208,925.0 | -0.06% |
| 2026-07 | $49.16 | $48.37 | $0.79 | 2,723,963.0 | -1.32% |
| 2026-06 | $49.40 | $48.91 | $0.49 | 3,468,562.0 | -0.20% |
| 2026-05 | $49.57 | $48.66 | $0.905 | 5,407,267.0 | -0.34% |
| 2026-04 | $50.04 | $49.30 | $0.735 | 3,192,522.0 | -0.24% |
| 2026-03 | $50.52 | $48.90 | $1.62 | 5,141,827.0 | -2.27% |
| 2026-02 | $50.80 | $50.28 | $0.52 | 4,189,466.0 | +0.42% |
| 2026-01 | $50.69 | $50.33 | $0.36 | 4,841,826.0 | -0.02% |
Simplify Mbs Etf 주식 (MTBA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.63 | $50.23 | $0.40 | 3,899,470.0 | -0.11% |
| 2025-11 | $50.56 | $50.25 | $0.31 | 3,107,254.0 | +0.21% |
| 2025-10 | $50.80 | $50.30 | $0.50 | 5,220,329.0 | +0.06% |
| 2025-09 | $50.88 | $50.18 | $0.70 | 3,613,671.0 | +0.10% |
| 2025-08 | $50.40 | $49.96 | $0.435 | 3,485,369.0 | +1.04% |
| 2025-07 | $50.08 | $49.65 | $0.43 | 3,221,030.0 | -0.62% |
| 2025-06 | $50.12 | $49.45 | $0.67 | 5,483,204.0 | +0.95% |
| 2025-05 | $50.10 | $49.35 | $0.75 | 7,207,357.0 | -0.86% |
| 2025-04 | $50.54 | $49.16 | $1.38 | 5,386,841.0 | -0.18% |
| 2025-03 | $50.46 | $49.88 | $0.5799 | 4,701,814.0 | -0.26% |
| 2025-02 | $50.32 | $49.51 | $0.8101 | 4,700,855.0 | +1.19% |
| 2025-01 | $49.94 | $49.10 | $0.84 | 4,591,140.0 | -0.02% |
Simplify Mbs Etf 주식 (MTBA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.73 | $49.43 | $1.30 | 3,856,991.0 | -1.33% |
| 2024-11 | $50.55 | $49.84 | $0.7049 | 4,206,037.0 | +0.72% |
| 2024-10 | $51.62 | $49.90 | $1.73 | 4,682,260.0 | -2.78% |
| 2024-09 | $51.97 | $51.36 | $0.61 | 4,830,094.0 | +0.35% |
| 2024-08 | $51.70 | $51.06 | $0.64 | 4,376,192.0 | +0.53% |
| 2024-07 | $51.03 | $50.08 | $0.95 | 8,812,292.0 | +1.33% |
| 2024-06 | $50.93 | $50.27 | $0.6599 | 1,463,800.0 | +0.18% |
| 2024-05 | $50.80 | $49.62 | $1.18 | 3,503,432.0 | +1.31% |
| 2024-04 | $50.84 | $49.51 | $1.33 | 4,700,618.0 | -2.53% |
| 2024-03 | $51.21 | $50.50 | $0.71 | 3,426,872.0 | +0.51% |
| 2024-02 | $51.64 | $50.29 | $1.35 | 2,223,117.0 | -1.55% |
| 2024-01 | $51.79 | $51.12 | $0.67 | 3,716,435.0 | -0.46% |
1.04%
자본화:
|
볼륨(24시간):