Stockscreener 앱 받기
47.85
0.44%
-0.2137
시간 외 거래:
47.85
0.0048
+0.01%
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 |
|---|---|---|---|---|---|
| 2026-06-16 | $48.15 | $47.85 | $0.3048 | 10,380.0 | -0.44% |
| 2026-06-15 | $48.25 | $47.96 | $0.29 | 36,629.0 | +2.02% |
| 2026-06-12 | $47.20 | $46.95 | $0.25 | 1,861.0 | +0.44% |
| 2026-06-11 | $46.99 | $46.18 | $0.808 | 2,947.0 | +1.83% |
| 2026-06-10 | $46.81 | $46.06 | $0.7535 | 1,603.0 | -1.44% |
| 2026-06-09 | $46.75 | $45.95 | $0.799 | 1,902.0 | -0.47% |
| 2026-06-08 | $47.34 | $46.95 | $0.387 | 1,888.0 | +0.47% |
| 2026-06-05 | $47.49 | $46.52 | $0.966 | 1,598.0 | -2.90% |
| 2026-06-04 | $48.16 | $47.86 | $0.305 | 1,348.0 | +0.15% |
| 2026-06-03 | $48.34 | $48.05 | $0.2869 | 1,789.0 | -0.90% |
| 2026-06-02 | $48.59 | $48.48 | $0.115 | 3,298.0 | -0.38% |
| 2026-06-01 | $48.67 | $48.56 | $0.1149 | 837.0 | +0.02% |
| 2026-05-29 | $48.66 | $48.61 | $0.055 | 1,270.0 | +0.23% |
| 2026-05-28 | $48.55 | $48.13 | $0.4249 | 965.0 | +0.34% |
| 2026-05-27 | $48.40 | $48.29 | $0.11 | 2,156.0 | -0.12% |
| 2026-05-26 | $48.54 | $48.32 | $0.22 | 1,744.0 | +0.60% |
| 2026-05-22 | $48.40 | $48.16 | $0.2444 | 1,193.0 | +0.17% |
| 2026-05-21 | $48.13 | $47.74 | $0.3889 | 1,263.0 | +0.23% |
| 2026-05-20 | $47.96 | $47.53 | $0.43 | 3,658.0 | +1.19% |
| 2026-05-19 | $47.52 | $47.34 | $0.18 | 5,766.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $48.67 | $45.95 | $2.72 | 76,460.0 | -1.68% |
| 2026-05 | $48.72 | $46.56 | $2.15 | 44,896.0 | +4.73% |
| 2026-04 | $46.50 | $41.24 | $5.26 | 118,148.0 | +11.74% |
| 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% |
0.10%
0.22%
자본화:
|
볼륨(24시간):