Stockscreener 앱 받기
15.61
9.30%
-1.60
시간 외 거래:
15.46
-0.15
-0.96%
Simplify Volatility Premium Etf 주식 (SVOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $16.83 | $15.37 | $1.46 | 3,629,249.0 | -9.30% |
| 2025-04-03 | $17.83 | $17.17 | $0.66 | 1,877,329.0 | -7.27% |
| 2025-04-02 | $18.66 | $18.01 | $0.6413 | 731,913.0 | +1.37% |
| 2025-04-01 | $18.43 | $17.96 | $0.47 | 627,008.0 | +0.72% |
| 2025-03-31 | $18.24 | $17.53 | $0.71 | 1,418,500.0 | +0.61% |
| 2025-03-28 | $18.64 | $18.02 | $0.6161 | 844,324.0 | -3.21% |
| 2025-03-27 | $18.85 | $18.55 | $0.3001 | 643,216.0 | -0.59% |
| 2025-03-26 | $19.19 | $18.69 | $0.504 | 648,514.0 | -3.49% |
| 2025-03-25 | $19.48 | $19.35 | $0.13 | 684,362.0 | +0.41% |
| 2025-03-24 | $19.40 | $19.11 | $0.2867 | 954,367.0 | +2.76% |
| 2025-03-21 | $18.88 | $18.51 | $0.365 | 564,577.0 | +0.05% |
| 2025-03-20 | $19.12 | $18.71 | $0.417 | 511,299.0 | +0.05% |
| 2025-03-19 | $19.04 | $18.48 | $0.5643 | 856,244.0 | +1.78% |
| 2025-03-18 | $18.74 | $18.34 | $0.40 | 674,706.0 | -1.23% |
| 2025-03-17 | $18.86 | $18.33 | $0.535 | 924,348.0 | +2.07% |
| 2025-03-14 | $18.44 | $18.06 | $0.38 | 1,528,348.0 | +2.46% |
| 2025-03-13 | $18.28 | $17.82 | $0.455 | 1,435,813.0 | -1.81% |
| 2025-03-12 | $18.50 | $18.03 | $0.47 | 1,614,760.0 | +0.00% |
| 2025-03-11 | $18.57 | $17.98 | $0.59 | 2,519,572.0 | -1.78% |
| 2025-03-10 | $19.16 | $18.30 | $0.8553 | 2,679,936.0 | -4.37% |
| 2025-03-07 | $19.50 | $18.88 | $0.6201 | 2,022,517.0 | +0.99% |
| 2025-03-06 | $19.80 | $19.13 | $0.6651 | 1,769,320.0 | -3.46% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $18.66 | $15.37 | $3.29 | 10,494,748.0 | -14.14% |
| 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% |
5.93%
자본화:
|
볼륨(24시간):