Stockscreener 앱 받기
50.39
0.10%
-0.05
시간 외 거래:
50.41
0.02
+0.04%
Simplify Mbs Etf 주식 (MTBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $50.43 | $50.38 | $0.0498 | 274,726.0 | -0.10% |
| 2025-12-04 | $50.47 | $50.41 | $0.0564 | 136,569.0 | -0.06% |
| 2025-12-03 | $50.50 | $50.45 | $0.055 | 101,027.0 | +0.07% |
| 2025-12-02 | $50.44 | $50.37 | $0.0689 | 143,022.0 | +0.12% |
| 2025-12-01 | $50.41 | $50.35 | $0.0599 | 136,217.0 | -0.22% |
| 2025-11-28 | $50.48 | $50.42 | $0.06 | 111,876.0 | +0.02% |
| 2025-11-26 | $50.48 | $50.40 | $0.08 | 138,644.0 | +0.03% |
| 2025-11-25 | $50.49 | $50.38 | $0.11 | 363,479.0 | +0.14% |
| 2025-11-24 | $50.41 | $50.33 | $0.08 | 102,244.0 | +0.10% |
| 2025-11-21 | $50.34 | $50.25 | $0.09 | 256,635.0 | -0.26% |
| 2025-11-20 | $50.48 | $50.43 | $0.055 | 122,348.0 | +0.16% |
| 2025-11-19 | $50.45 | $50.38 | $0.0673 | 169,842.0 | -0.04% |
| 2025-11-18 | $50.43 | $50.37 | $0.0598 | 101,506.0 | +0.08% |
| 2025-11-17 | $50.42 | $50.35 | $0.0649 | 95,032.0 | +0.04% |
| 2025-11-14 | $50.45 | $50.34 | $0.1115 | 180,716.0 | -0.28% |
| 2025-11-13 | $50.49 | $50.37 | $0.12 | 221,991.0 | +0.06% |
| 2025-11-12 | $50.47 | $50.42 | $0.0452 | 177,405.0 | -0.04% |
| 2025-11-11 | $50.51 | $50.45 | $0.0579 | 83,165.0 | +0.18% |
| 2025-11-10 | $50.46 | $50.39 | $0.07 | 102,702.0 | -0.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.50 | $50.35 | $0.1499 | 1,066,287.0 | -0.19% |
| 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% |
Simplify Mbs Etf 주식 (MTBA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.89 | $50.92 | $0.97 | 2,289,693.0 | +1.55% |
| 2023-11 | $51.07 | $49.78 | $1.29 | 3,272,976.0 | +0.00% |
0.11%
0.45%
자본화:
|
볼륨(24시간):