Stockscreener 앱 받기
44.92
1.39%
-0.6314
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $45.17 | $45.02 | $0.15 | 861.0 | -1.16% |
| 2025-11-03 | $45.70 | $45.27 | $0.4299 | 16,452.0 | -0.27% |
| 2025-10-31 | $45.94 | $45.48 | $0.4597 | 5,990.0 | +0.63% |
| 2025-10-30 | $45.79 | $45.39 | $0.3988 | 351,597.0 | -1.32% |
| 2025-10-29 | $46.28 | $46.00 | $0.2791 | 4,076.0 | -0.35% |
| 2025-10-28 | $46.18 | $46.09 | $0.09 | 2,598.0 | +0.15% |
| 2025-10-27 | $46.16 | $45.85 | $0.3083 | 3,917.0 | +1.56% |
| 2025-10-24 | $45.50 | $45.30 | $0.195 | 3,747.0 | +0.83% |
| 2025-10-23 | $45.10 | $44.76 | $0.3387 | 8,030.0 | +0.85% |
| 2025-10-22 | $44.90 | $44.38 | $0.52 | 6,830.0 | -0.89% |
| 2025-10-21 | $45.23 | $44.82 | $0.4099 | 29,017.0 | +0.07% |
| 2025-10-20 | $45.10 | $44.79 | $0.31 | 30,093.0 | +1.51% |
| 2025-10-17 | $44.43 | $43.99 | $0.4434 | 2,183.0 | +0.45% |
| 2025-10-16 | $44.75 | $43.98 | $0.7685 | 2,695.0 | -0.92% |
| 2025-10-15 | $44.94 | $44.48 | $0.46 | 21,565.0 | +0.24% |
| 2025-10-14 | $44.70 | $43.95 | $0.7508 | 3,526.0 | -0.51% |
| 2025-10-13 | $44.72 | $44.31 | $0.409 | 6,996.0 | +1.52% |
| 2025-10-10 | $45.48 | $43.95 | $1.52 | 4,456.0 | -3.01% |
| 2025-10-09 | $45.42 | $45.23 | $0.19 | 1,293.0 | -0.51% |
| 2025-10-08 | $45.67 | $45.23 | $0.439 | 11,719.0 | +0.73% |
| 2025-10-07 | $45.56 | $45.16 | $0.405 | 3,446.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $45.70 | $45.02 | $0.68 | 17,313.0 | -1.44% |
| 2025-10 | $46.28 | $43.95 | $2.33 | 549,603.0 | +1.84% |
| 2025-09 | $44.99 | $42.60 | $2.39 | 352,103.0 | +4.11% |
| 2025-08 | $43.79 | $41.78 | $2.01 | 270,858.0 | +0.98% |
| 2025-07 | $43.21 | $41.20 | $2.01 | 767,574.0 | +2.95% |
| 2025-06 | $41.44 | $39.20 | $2.24 | 392,069.0 | +5.02% |
| 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% |
0.49%
자본화:
|
볼륨(24시간):