Stockscreener 앱 받기
17.54
0.17%
-0.03
시간 외 거래:
17.58
0.04
+0.23%
Simplify Volatility Premium Etf 주식 (SVOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $17.65 | $17.50 | $0.15 | 362,443.0 | -0.17% |
| 2025-12-04 | $17.60 | $17.47 | $0.13 | 338,768.0 | +0.06% |
| 2025-12-03 | $17.60 | $17.47 | $0.1338 | 443,657.0 | +0.23% |
| 2025-12-02 | $17.58 | $17.46 | $0.12 | 286,385.0 | +0.69% |
| 2025-12-01 | $17.56 | $17.28 | $0.28 | 479,059.0 | -0.17% |
| 2025-11-28 | $17.75 | $17.38 | $0.37 | 415,603.0 | -0.40% |
| 2025-11-26 | $17.63 | $17.36 | $0.27 | 496,157.0 | +0.46% |
| 2025-11-25 | $17.43 | $16.95 | $0.48 | 376,239.0 | +0.99% |
| 2025-11-24 | $17.30 | $16.84 | $0.46 | 634,459.0 | +3.36% |
| 2025-11-21 | $16.81 | $16.22 | $0.59 | 1,029,835.0 | -0.18% |
| 2025-11-20 | $17.70 | $16.69 | $1.01 | 892,486.0 | -2.62% |
| 2025-11-19 | $17.35 | $16.98 | $0.375 | 378,928.0 | +0.82% |
| 2025-11-18 | $17.30 | $16.86 | $0.435 | 508,929.0 | -1.39% |
| 2025-11-17 | $17.58 | $17.16 | $0.42 | 438,990.0 | -1.31% |
| 2025-11-14 | $17.64 | $17.30 | $0.34 | 314,167.0 | -0.11% |
| 2025-11-13 | $17.82 | $17.43 | $0.40 | 520,823.0 | -1.30% |
| 2025-11-12 | $17.94 | $17.75 | $0.19 | 217,324.0 | -0.11% |
| 2025-11-11 | $17.92 | $17.73 | $0.19 | 328,804.0 | -0.06% |
| 2025-11-10 | $17.86 | $17.51 | $0.35 | 1,226,314.0 | +2.36% |
| 2025-11-07 | $17.40 | $17.07 | $0.33 | 541,872.0 | -0.12% |
| 2025-11-06 | $17.67 | $17.37 | $0.30 | 291,603.0 | -1.36% |
| 2025-11-05 | $17.68 | $17.42 | $0.2609 | 324,637.0 | +0.92% |
Simplify Volatility Premium Etf 주식 (SVOL) 연도별 가격 이력
이 심층 분석에서는 Simplify Volatility Premium Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SVOL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify Volatility Premium Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify Volatility Premium Etf 주식 (SVOL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.65 | $17.28 | $0.37 | 2,272,748.0 | +0.63% |
| 2025-11 | $17.94 | $16.22 | $1.72 | 9,621,084.0 | -1.69% |
| 2025-10 | $18.37 | $16.85 | $1.52 | 9,984,018.0 | -1.50% |
| 2025-09 | $18.41 | $16.73 | $1.68 | 8,110,400.0 | +3.81% |
| 2025-08 | $17.85 | $16.46 | $1.39 | 12,004,816.0 | +2.97% |
| 2025-07 | $19.50 | $16.65 | $2.85 | 13,439,867.0 | -8.43% |
| 2025-06 | $18.57 | $16.54 | $2.03 | 11,796,116.0 | +4.67% |
| 2025-05 | $20.06 | $15.92 | $4.14 | 17,541,017.0 | +6.04% |
| 2025-04 | $18.66 | $13.18 | $5.48 | 25,444,593.0 | -8.86% |
| 2025-03 | $20.75 | $17.53 | $3.22 | 25,335,927.0 | -11.79% |
| 2025-02 | $21.58 | $20.10 | $1.48 | 16,832,532.0 | -2.92% |
| 2025-01 | $21.79 | $19.86 | $1.93 | 22,954,074.0 | +2.12% |
Simplify Volatility Premium Etf 주식 (SVOL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.95 | $20.32 | $1.63 | 20,415,002.0 | -3.41% |
| 2024-11 | $21.98 | $20.88 | $1.10 | 16,016,078.0 | +3.78% |
| 2024-10 | $22.02 | $20.88 | $1.14 | 20,093,095.0 | -4.87% |
| 2024-09 | $22.48 | $21.54 | $0.945 | 19,135,326.0 | -2.01% |
| 2024-08 | $22.69 | $19.41 | $3.28 | 31,080,094.0 | +0.40% |
| 2024-07 | $22.84 | $22.08 | $0.76 | 20,733,113.0 | -0.62% |
| 2024-06 | $22.77 | $22.43 | $0.34 | 14,210,949.0 | -0.40% |
| 2024-05 | $23.03 | $22.08 | $0.95 | 15,245,553.0 | +1.81% |
| 2024-04 | $22.69 | $21.65 | $1.04 | 18,535,106.0 | -2.25% |
| 2024-03 | $22.92 | $22.52 | $0.395 | 13,752,298.0 | -0.40% |
| 2024-02 | $22.95 | $22.51 | $0.44 | 12,012,424.0 | +0.26% |
| 2024-01 | $23.14 | $22.62 | $0.52 | 11,340,402.0 | -0.40% |
Simplify Volatility Premium Etf 주식 (SVOL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.18 | $22.59 | $0.59 | 10,019,900.0 | +0.35% |
| 2023-11 | $23.00 | $22.02 | $0.98 | 9,405,474.0 | +3.37% |
| 2023-10 | $22.56 | $21.45 | $1.11 | 9,353,754.0 | -2.44% |
| 2023-09 | $23.22 | $22.17 | $1.05 | 9,248,829.0 | -1.70% |
| 2023-08 | $22.95 | $22.46 | $0.49 | 8,365,794.0 | +0.22% |
| 2023-07 | $23.25 | $22.65 | $0.60 | 8,340,986.0 | -0.44% |
| 2023-06 | $23.07 | $21.93 | $1.14 | 7,543,011.0 | +3.89% |
| 2023-05 | $22.35 | $21.42 | $0.9282 | 4,955,574.0 | +1.75% |
| 2023-04 | $22.30 | $21.50 | $0.8025 | 3,897,151.0 | -0.18% |
| 2023-03 | $21.96 | $20.95 | $1.01 | 2,499,075.0 | +0.00% |
0.11%
0.45%
자본화:
|
볼륨(24시간):