Stockscreener 앱 받기
40.00
1.28%
0.5074
시간 외 거래:
40.00
Simplify Us Equity Plus Bitcoin Strategy Etf 주식 (SPBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $40.11 | $40.00 | $0.11 | 3,052.0 | +1.28% |
| 2025-06-05 | $40.03 | $39.45 | $0.58 | 3,538.0 | -0.85% |
| 2025-06-04 | $39.98 | $39.83 | $0.15 | 4,420.0 | -0.27% |
| 2025-06-03 | $39.95 | $39.64 | $0.315 | 5,975.0 | +0.87% |
| 2025-06-02 | $39.62 | $39.20 | $0.42 | 278,827.0 | +0.33% |
| 2025-05-30 | $39.48 | $39.22 | $0.258 | 299,823.0 | +0.48% |
| 2025-05-29 | $39.77 | $39.27 | $0.50 | 2,081.0 | -0.30% |
| 2025-05-28 | $39.87 | $39.39 | $0.4798 | 9,364.0 | -0.58% |
| 2025-05-27 | $39.83 | $39.34 | $0.49 | 179,170.0 | +1.81% |
| 2025-05-23 | $38.99 | $38.81 | $0.18 | 3,826.0 | -0.73% |
| 2025-05-22 | $39.51 | $39.15 | $0.3594 | 9,113.0 | +0.03% |
| 2025-05-21 | $39.80 | $39.04 | $0.76 | 44,302.0 | -1.20% |
| 2025-05-20 | $39.66 | $39.50 | $0.1638 | 3,868.0 | -0.31% |
| 2025-05-19 | $39.79 | $39.60 | $0.1889 | 2,701.0 | +0.29% |
| 2025-05-16 | $39.67 | $39.41 | $0.265 | 2,571.0 | +1.19% |
| 2025-05-15 | $39.48 | $39.21 | $0.2714 | 18,264.0 | +0.03% |
| 2025-05-14 | $39.35 | $39.19 | $0.16 | 3,026.0 | -0.37% |
| 2025-05-13 | $39.45 | $38.93 | $0.52 | 241,447.0 | +1.33% |
| 2025-05-12 | $38.89 | $38.65 | $0.2379 | 1,096.0 | +3.11% |
| 2025-05-09 | $38.06 | $37.55 | $0.5129 | 1,141.0 | +0.05% |
| 2025-05-08 | $37.91 | $37.61 | $0.3047 | 950.0 | +0.96% |
| 2025-05-07 | $37.28 | $37.28 | $0.00 | 268.0 | +0.51% |
Simplify Us Equity Plus Bitcoin Strategy Etf 주식 (SPBC) 연도별 가격 이력
이 심층 분석에서는 Simplify Us Equity Plus Bitcoin Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify Us Equity Plus Bitcoin Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify Us Equity Plus Bitcoin Strategy Etf 주식 (SPBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $40.11 | $39.20 | $0.91 | 298,864.0 | +1.37% |
| 2025-05 | $39.87 | $37.04 | $2.83 | 832,164.0 | +7.99% |
| 2025-04 | $36.96 | $29.96 | $7.00 | 132,447.0 | +0.63% |
| 2025-03 | $39.13 | $35.75 | $3.38 | 416,434.0 | -6.22% |
| 2025-02 | $40.61 | $37.95 | $2.66 | 542,575.0 | -3.45% |
| 2025-01 | $41.10 | $37.85 | $3.25 | 362,848.0 | +3.83% |
Simplify Us Equity Plus Bitcoin Strategy Etf 주식 (SPBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.13 | $38.41 | $2.72 | 571,146.0 | -2.93% |
| 2024-11 | $40.26 | $36.25 | $4.01 | 480,725.0 | +10.09% |
| 2024-10 | $37.48 | $35.76 | $1.72 | 137,134.0 | +0.08% |
| 2024-09 | $36.55 | $33.67 | $2.88 | 149,477.0 | +2.37% |
| 2024-08 | $35.69 | $31.38 | $4.31 | 177,787.0 | +1.02% |
| 2024-07 | $36.03 | $34.34 | $1.69 | 450,074.0 | +1.83% |
| 2024-06 | $34.95 | $33.61 | $1.34 | 124,169.0 | +2.16% |
| 2024-05 | $34.76 | $31.42 | $3.34 | 301,008.0 | +6.53% |
| 2024-04 | $34.02 | $31.51 | $2.51 | 192,613.0 | -6.21% |
| 2024-03 | $33.91 | $32.07 | $1.84 | 333,115.0 | +4.64% |
| 2024-02 | $32.44 | $29.43 | $3.01 | 153,494.0 | +10.18% |
| 2024-01 | $30.24 | $27.80 | $2.44 | 157,753.0 | +3.18% |
Simplify Us Equity Plus Bitcoin Strategy Etf 주식 (SPBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.88 | $26.97 | $1.91 | 120,937.0 | +5.92% |
| 2023-11 | $27.08 | $24.60 | $2.48 | 74,734.0 | +10.23% |
| 2023-10 | $24.79 | $23.64 | $1.15 | 74,924.0 | +1.59% |
| 2023-09 | $25.50 | $23.65 | $1.85 | 58,411.0 | -5.26% |
| 2023-08 | $25.68 | $24.12 | $1.56 | 111,717.0 | -1.08% |
| 2023-07 | $25.80 | $24.63 | $1.17 | 140,677.0 | +2.31% |
| 2023-06 | $25.01 | $23.09 | $1.92 | 86,431.0 | +9.27% |
| 2023-05 | $23.08 | $22.43 | $0.6501 | 19,823.0 | -1.03% |
| 2023-04 | $23.20 | $22.34 | $0.8576 | 10,421.0 | +1.37% |
| 2023-03 | $23.27 | $21.73 | $1.54 | 18,144.0 | +0.00% |
0.99%
자본화:
|
볼륨(24시간):