Stockscreener 앱 받기
23.02
0.50%
-0.115
Simplify High Yield Etf 주식 (CDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $23.40 | $23.00 | $0.40 | 114,367.0 | -0.61% |
| 2025-05-07 | $23.56 | $23.04 | $0.52 | 119,289.0 | +0.18% |
| 2025-05-06 | $23.32 | $23.02 | $0.304 | 1,430,153.0 | -0.05% |
| 2025-05-05 | $23.30 | $23.00 | $0.305 | 118,054.0 | -0.09% |
| 2025-05-02 | $23.17 | $23.01 | $0.16 | 78,071.0 | +0.17% |
| 2025-05-01 | $23.17 | $22.95 | $0.2189 | 87,523.0 | +0.74% |
| 2025-04-30 | $23.11 | $22.90 | $0.21 | 43,244.0 | -0.48% |
| 2025-04-29 | $23.07 | $22.98 | $0.09 | 42,680.0 | +0.17% |
| 2025-04-28 | $23.21 | $22.85 | $0.3598 | 116,680.0 | -0.35% |
| 2025-04-25 | $23.14 | $22.86 | $0.275 | 112,098.0 | -0.60% |
| 2025-04-24 | $23.40 | $23.06 | $0.3435 | 69,604.0 | +0.61% |
| 2025-04-23 | $23.43 | $23.06 | $0.37 | 218,227.0 | +0.52% |
| 2025-04-22 | $23.07 | $22.90 | $0.17 | 104,288.0 | +0.48% |
| 2025-04-21 | $23.06 | $22.80 | $0.26 | 67,512.0 | -0.78% |
| 2025-04-17 | $23.09 | $22.95 | $0.1416 | 37,525.0 | +0.31% |
| 2025-04-16 | $23.02 | $22.90 | $0.1186 | 82,218.0 | +0.22% |
| 2025-04-15 | $23.10 | $22.90 | $0.20 | 87,231.0 | -0.22% |
| 2025-04-14 | $23.00 | $22.79 | $0.2096 | 82,337.0 | +1.19% |
| 2025-04-11 | $22.99 | $22.60 | $0.396 | 62,712.0 | -0.66% |
| 2025-04-10 | $23.43 | $22.43 | $1.00 | 94,596.0 | -8.28% |
| 2025-04-09 | $24.89 | $21.80 | $3.09 | 275,632.0 | +10.97% |
| 2025-04-08 | $22.89 | $22.36 | $0.525 | 188,967.0 | +0.27% |
Simplify High Yield Etf 주식 (CDX) 연도별 가격 이력
이 심층 분석에서는 Simplify High Yield Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify High Yield Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify High Yield Etf 주식 (CDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $23.56 | $22.95 | $0.6089 | 1,947,457.0 | +0.35% |
| 2025-04 | $24.89 | $21.77 | $3.12 | 2,837,759.0 | -0.09% |
| 2025-03 | $23.25 | $22.68 | $0.5668 | 1,239,578.0 | +0.04% |
| 2025-02 | $22.98 | $22.20 | $0.78 | 1,024,762.0 | +2.83% |
| 2025-01 | $22.50 | $21.71 | $0.7917 | 1,042,939.0 | +2.25% |
Simplify High Yield Etf 주식 (CDX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.41 | $21.57 | $1.84 | 563,774.0 | -4.93% |
| 2024-11 | $23.80 | $23.05 | $0.7499 | 355,766.0 | +0.98% |
| 2024-10 | $23.90 | $23.00 | $0.90 | 672,006.0 | -3.02% |
| 2024-09 | $24.50 | $23.63 | $0.87 | 1,400,384.0 | -0.31% |
| 2024-08 | $24.08 | $23.30 | $0.78 | 1,023,483.0 | +2.67% |
| 2024-07 | $23.51 | $21.34 | $2.17 | 1,114,784.0 | +0.98% |
| 2024-06 | $25.59 | $22.70 | $2.89 | 264,128.0 | +0.95% |
| 2024-05 | $23.24 | $22.62 | $0.6199 | 2,503,579.0 | -0.09% |
| 2024-04 | $23.01 | $22.52 | $0.49 | 2,921,719.0 | -0.67% |
| 2024-03 | $23.71 | $22.92 | $0.79 | 287,315.0 | -0.33% |
| 2024-02 | $23.28 | $22.81 | $0.47 | 222,994.0 | +0.34% |
| 2024-01 | $23.14 | $22.61 | $0.53 | 615,726.0 | +0.47% |
Simplify High Yield Etf 주식 (CDX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.98 | $22.20 | $0.78 | 308,200.0 | +1.19% |
| 2023-11 | $24.54 | $21.82 | $2.72 | 600,236.0 | +3.67% |
| 2023-10 | $22.03 | $21.40 | $0.63 | 143,913.0 | +0.69% |
| 2023-09 | $22.14 | $21.58 | $0.56 | 199,169.0 | -1.14% |
| 2023-08 | $22.07 | $21.57 | $0.50 | 100,116.0 | +0.55% |
| 2023-07 | $22.14 | $21.32 | $0.82 | 396,820.0 | -0.47% |
| 2023-06 | $22.18 | $21.61 | $0.57 | 340,970.0 | -0.11% |
| 2023-05 | $24.30 | $21.41 | $2.89 | 179,475.0 | -0.87% |
| 2023-04 | $23.99 | $21.20 | $2.79 | 243,753.0 | +0.53% |
| 2023-03 | $21.93 | $21.26 | $0.6708 | 64,326.0 | +0.00% |
0.93%
0.09%
자본화:
|
볼륨(24시간):