Stockscreener 앱 받기
39.75
0.46%
0.1812
시간 외 거래:
39.85
0.1034
+0.26%
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $39.85 | $39.50 | $0.35 | 3,265.0 | +0.46% |
| 2024-11-21 | $39.63 | $39.33 | $0.3007 | 7,664.0 | +1.25% |
| 2024-11-20 | $39.16 | $38.54 | $0.62 | 11,830.0 | +0.21% |
| 2024-11-19 | $39.12 | $38.57 | $0.5485 | 10,857.0 | +0.63% |
| 2024-11-18 | $38.90 | $38.60 | $0.295 | 59,029.0 | +0.12% |
| 2024-11-15 | $38.92 | $38.50 | $0.42 | 94,965.0 | -0.56% |
| 2024-11-14 | $39.39 | $38.92 | $0.4687 | 29,975.0 | -0.89% |
| 2024-11-13 | $39.71 | $39.27 | $0.44 | 8,927.0 | -0.39% |
| 2024-11-12 | $39.57 | $39.08 | $0.4913 | 35,722.0 | -0.19% |
| 2024-11-11 | $39.65 | $39.03 | $0.6247 | 37,153.0 | +2.28% |
| 2024-11-08 | $38.73 | $38.44 | $0.2948 | 9,294.0 | +0.47% |
| 2024-11-07 | $38.46 | $38.30 | $0.1618 | 2,851.0 | +0.85% |
| 2024-11-06 | $38.12 | $37.63 | $0.4868 | 2,642.0 | +3.43% |
| 2024-11-05 | $36.89 | $36.73 | $0.16 | 7,917.0 | +1.52% |
| 2024-11-04 | $36.51 | $36.25 | $0.26 | 1,588.0 | -0.52% |
| 2024-11-01 | $36.91 | $36.49 | $0.423 | 67,693.0 | +0.29% |
| 2024-10-31 | $36.67 | $36.38 | $0.29 | 9,561.0 | -2.33% |
| 2024-10-30 | $37.48 | $37.25 | $0.2318 | 1,845.0 | -0.43% |
| 2024-10-29 | $37.47 | $37.34 | $0.1299 | 1,045.0 | +0.61% |
| 2024-10-28 | $37.29 | $37.18 | $0.11 | 1,166.0 | +0.87% |
| 2024-10-25 | $37.28 | $36.86 | $0.42 | 2,331.0 | -0.45% |
| 2024-10-24 | $37.03 | $36.84 | $0.1855 | 3,791.0 | +0.52% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $39.85 | $36.25 | $3.60 | 394,637.0 | +9.25% |
| 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% |
Simplify Us Equity Plus Bitcoin Strategy Etf 주식 (SPBC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $24.91 | $23.63 | $1.28 | 2,960.0 | +0.00% |
0.73%
자본화:
|
볼륨(24시간):