Stockscreener 앱 받기
25.79
0.35%
-0.09
시간 외 거래:
25.79
Simplify Barrier Income Etf 주식 (SBAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $25.92 | $25.79 | $0.13 | 106,251.0 | -0.35% |
| 2026-08-13 | $25.90 | $25.79 | $0.11 | 102,056.0 | +0.19% |
| 2026-08-12 | $25.86 | $25.76 | $0.0999 | 106,216.0 | +0.51% |
| 2026-08-11 | $25.82 | $25.69 | $0.125 | 76,790.0 | -0.12% |
| 2026-08-10 | $25.82 | $25.72 | $0.10 | 84,676.0 | -0.08% |
| 2026-08-07 | $25.78 | $25.63 | $0.1501 | 89,052.0 | +0.82% |
| 2026-08-06 | $25.72 | $25.50 | $0.2199 | 112,314.0 | -0.23% |
| 2026-08-05 | $25.76 | $25.60 | $0.16 | 117,000.0 | -1.12% |
| 2026-08-04 | $25.89 | $25.52 | $0.37 | 150,049.0 | +1.89% |
| 2026-08-03 | $25.47 | $25.27 | $0.205 | 171,708.0 | +0.32% |
| 2026-07-31 | $25.36 | $25.14 | $0.22 | 103,719.0 | +0.16% |
| 2026-07-30 | $25.31 | $25.00 | $0.31 | 73,064.0 | +1.57% |
| 2026-07-29 | $25.16 | $24.87 | $0.29 | 196,015.0 | -1.11% |
| 2026-07-28 | $25.32 | $25.07 | $0.255 | 125,932.0 | -1.06% |
| 2026-07-27 | $25.45 | $25.30 | $0.15 | 44,050.0 | +0.35% |
| 2026-07-24 | $25.55 | $25.32 | $0.23 | 172,288.0 | -0.51% |
| 2026-07-23 | $25.54 | $25.41 | $0.13 | 85,082.0 | -0.23% |
| 2026-07-22 | $25.79 | $25.53 | $0.2587 | 137,739.0 | -0.66% |
| 2026-07-21 | $25.79 | $25.59 | $0.1999 | 168,065.0 | +0.75% |
| 2026-07-20 | $25.61 | $25.48 | $0.135 | 100,109.0 | +0.31% |
| 2026-07-17 | $25.57 | $25.42 | $0.154 | 90,687.0 | -0.82% |
| 2026-07-16 | $25.74 | $25.57 | $0.165 | 82,408.0 | -0.35% |
| 2026-07-15 | $25.81 | $25.60 | $0.21 | 121,564.0 | +0.19% |
Simplify Barrier Income Etf 주식 (SBAR) 연도별 가격 이력
이 심층 분석에서는 Simplify Barrier Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBAR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify Barrier Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify Barrier Income Etf 주식 (SBAR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $25.92 | $25.27 | $0.655 | 1,222,363.0 | +1.82% |
| 2026-07 | $25.81 | $24.87 | $0.94 | 2,331,487.0 | -1.05% |
| 2026-06 | $25.88 | $25.06 | $0.82 | 2,897,223.0 | +0.37% |
| 2026-05 | $25.74 | $25.30 | $0.44 | 4,504,830.0 | +0.37% |
| 2026-04 | $25.74 | $24.34 | $1.40 | 3,168,600.0 | +3.55% |
| 2026-03 | $25.65 | $24.26 | $1.39 | 2,766,859.0 | -4.36% |
| 2026-02 | $26.23 | $25.43 | $0.7996 | 5,035,805.0 | -1.69% |
| 2026-01 | $26.75 | $25.95 | $0.80 | 3,131,973.0 | -0.23% |
Simplify Barrier Income Etf 주식 (SBAR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.78 | $25.92 | $0.86 | 1,777,710.0 | +0.23% |
| 2025-11 | $26.39 | $25.22 | $1.17 | 2,458,937.0 | -0.50% |
| 2025-10 | $26.67 | $25.92 | $0.75 | 1,982,779.0 | -0.15% |
| 2025-09 | $26.59 | $26.00 | $0.59 | 1,734,949.0 | +0.27% |
| 2025-08 | $26.63 | $25.83 | $0.7971 | 2,255,001.0 | -0.27% |
| 2025-07 | $26.95 | $26.02 | $0.9299 | 1,279,695.0 | +0.15% |
| 2025-06 | $26.54 | $25.52 | $1.02 | 254,914.0 | +3.60% |
| 2025-05 | $26.32 | $25.31 | $1.01 | 255,414.0 | -0.91% |
| 2025-04 | $25.60 | $24.57 | $1.03 | 15,345.0 | +0.00% |
0.43%
0.32%
자본화:
|
볼륨(24시간):