Stockscreener 앱 받기
16.41
0.37%
0.06
시간 외 거래:
16.41
Simplify Volatility Premium Etf 주식 (SVOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $16.45 | $16.32 | $0.13 | 296,423.0 | +0.37% |
| 2026-08-14 | $16.37 | $16.29 | $0.08 | 136,825.0 | +0.37% |
| 2026-08-13 | $16.35 | $16.21 | $0.14 | 236,918.0 | +0.31% |
| 2026-08-12 | $16.32 | $16.16 | $0.16 | 348,566.0 | +0.43% |
| 2026-08-11 | $16.20 | $16.05 | $0.15 | 175,631.0 | +0.25% |
| 2026-08-10 | $16.19 | $15.94 | $0.25 | 300,622.0 | +0.81% |
| 2026-08-07 | $16.03 | $15.90 | $0.13 | 233,626.0 | +0.38% |
| 2026-08-06 | $15.95 | $15.80 | $0.15 | 237,413.0 | +0.38% |
| 2026-08-05 | $15.90 | $15.76 | $0.14 | 198,960.0 | +0.70% |
| 2026-08-04 | $15.82 | $15.75 | $0.07 | 185,356.0 | +0.00% |
| 2026-08-03 | $15.83 | $15.68 | $0.147 | 216,103.0 | -0.13% |
| 2026-07-31 | $15.81 | $15.56 | $0.2455 | 193,759.0 | +1.02% |
| 2026-07-30 | $15.69 | $15.50 | $0.19 | 225,311.0 | +1.56% |
| 2026-07-29 | $15.74 | $15.39 | $0.35 | 701,406.0 | -2.22% |
| 2026-07-28 | $15.89 | $15.62 | $0.27 | 269,487.0 | -1.32% |
| 2026-07-27 | $16.12 | $15.86 | $0.26 | 397,615.0 | -0.44% |
| 2026-07-24 | $16.14 | $15.97 | $0.17 | 256,645.0 | -0.31% |
| 2026-07-23 | $16.19 | $15.95 | $0.2369 | 309,018.0 | -1.11% |
| 2026-07-22 | $16.29 | $16.22 | $0.07 | 128,982.0 | +0.00% |
| 2026-07-21 | $16.27 | $16.07 | $0.195 | 146,017.0 | +1.18% |
| 2026-07-20 | $16.19 | $16.03 | $0.16 | 208,056.0 | -0.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $16.45 | $15.68 | $0.77 | 2,862,866.0 | +3.93% |
| 2026-07 | $16.33 | $15.39 | $0.94 | 5,197,139.0 | -1.56% |
| 2026-06 | $16.35 | $15.54 | $0.8074 | 6,691,211.0 | +0.00% |
| 2026-05 | $16.19 | $15.74 | $0.4503 | 6,044,990.0 | +0.75% |
| 2026-04 | $16.09 | $15.27 | $0.82 | 7,137,998.0 | +3.78% |
| 2026-03 | $16.74 | $15.06 | $1.68 | 10,910,545.0 | -7.76% |
| 2026-02 | $17.64 | $16.44 | $1.20 | 9,574,778.0 | -4.48% |
| 2026-01 | $18.03 | $17.16 | $0.87 | 9,753,017.0 | -0.85% |
Simplify Volatility Premium Etf 주식 (SVOL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.95 | $17.28 | $0.67 | 7,587,016.0 | +1.32% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):