Stockscreener 앱 받기
45.18
0.00%
0.0008
시간 외 거래:
45.31
0.13
+0.29%
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 |
|---|---|---|---|---|---|
| 2026-04-16 | $45.18 | $45.07 | $0.1099 | 1,865.0 | +0.00% |
| 2026-04-15 | $45.18 | $44.94 | $0.2392 | 1,094.0 | +0.90% |
| 2026-04-14 | $44.82 | $44.38 | $0.439 | 1,880.0 | +1.33% |
| 2026-04-13 | $44.19 | $43.48 | $0.71 | 916.0 | +1.01% |
| 2026-04-10 | $43.90 | $43.67 | $0.2299 | 2,324.0 | -0.03% |
| 2026-04-09 | $43.80 | $43.33 | $0.47 | 2,108.0 | +0.80% |
| 2026-04-08 | $43.45 | $43.24 | $0.205 | 5,522.0 | +2.94% |
| 2026-04-07 | $42.17 | $41.69 | $0.4825 | 2,325.0 | -0.16% |
| 2026-04-06 | $42.26 | $42.10 | $0.16 | 8,382.0 | +0.91% |
| 2026-04-02 | $41.87 | $41.24 | $0.63 | 1,718.0 | -0.15% |
| 2026-04-01 | $42.11 | $41.86 | $0.25 | 5,650.0 | +0.80% |
| 2026-03-31 | $41.60 | $40.85 | $0.75 | 5,236.0 | +3.13% |
| 2026-03-30 | $40.77 | $40.29 | $0.48 | 10,893.0 | -0.42% |
| 2026-03-27 | $41.01 | $40.42 | $0.5883 | 15,650.0 | -1.89% |
| 2026-03-26 | $41.49 | $41.27 | $0.225 | 2,139.0 | -2.29% |
| 2026-03-25 | $42.38 | $42.21 | $0.17 | 3,262.0 | +0.73% |
| 2026-03-24 | $42.19 | $41.92 | $0.27 | 3,670.0 | -0.61% |
| 2026-03-23 | $42.52 | $42.20 | $0.3206 | 5,210.0 | +1.22% |
| 2026-03-20 | $41.96 | $41.69 | $0.2733 | 1,786.0 | -1.44% |
| 2026-03-19 | $42.30 | $42.05 | $0.2412 | 9,566.0 | -0.39% |
| 2026-03-18 | $42.91 | $42.46 | $0.4425 | 1,517.0 | -1.61% |
| 2026-03-17 | $43.33 | $43.13 | $0.20 | 12,108.0 | +0.17% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $45.18 | $41.24 | $3.94 | 33,784.0 | +8.64% |
| 2026-03 | $44.13 | $40.29 | $3.84 | 103,733.0 | -4.92% |
| 2026-02 | $45.22 | $43.14 | $2.08 | 224,036.0 | -3.00% |
| 2026-01 | $46.05 | $44.45 | $1.60 | 243,476.0 | +0.83% |
Simplify Us Equity Plus Bitcoin Strategy Etf 주식 (SPBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.37 | $43.91 | $1.46 | 281,425.0 | +0.30% |
| 2025-11 | $45.70 | $42.53 | $3.17 | 155,523.0 | -1.63% |
| 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% |
0.27%
0.29%
자본화:
|
볼륨(24시간):