Stockscreener 앱 받기
26.96
1.50%
-0.41
시장 영업 전:
26.96
Simplify Managed Futures Strategy Etf 주식 (CTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $27.55 | $26.88 | $0.6699 | 179,328.0 | -1.50% |
| 2025-08-07 | $27.40 | $26.96 | $0.4353 | 205,297.0 | +1.26% |
| 2025-08-06 | $27.14 | $26.77 | $0.37 | 252,029.0 | +0.82% |
| 2025-08-05 | $26.98 | $26.53 | $0.449 | 198,950.0 | +1.32% |
| 2025-08-04 | $26.80 | $26.36 | $0.44 | 467,728.0 | -0.23% |
| 2025-08-01 | $26.97 | $26.45 | $0.52 | 811,347.0 | -3.46% |
| 2025-07-31 | $27.99 | $27.31 | $0.6803 | 264,656.0 | -2.07% |
| 2025-07-30 | $28.56 | $28.00 | $0.5586 | 488,570.0 | -1.20% |
| 2025-07-29 | $28.41 | $28.07 | $0.3446 | 245,590.0 | +0.25% |
| 2025-07-28 | $28.36 | $28.13 | $0.2246 | 559,892.0 | +0.85% |
| 2025-07-25 | $28.21 | $27.94 | $0.27 | 305,765.0 | -0.74% |
| 2025-07-24 | $28.40 | $28.13 | $0.2699 | 136,187.0 | -0.49% |
| 2025-07-23 | $28.43 | $28.35 | $0.08 | 231,022.0 | +1.25% |
| 2025-07-22 | $28.08 | $27.84 | $0.2447 | 221,473.0 | +0.11% |
| 2025-07-21 | $28.09 | $27.73 | $0.3567 | 386,522.0 | +1.19% |
| 2025-07-18 | $27.98 | $27.69 | $0.285 | 1,551,639.0 | -0.14% |
| 2025-07-17 | $27.82 | $27.50 | $0.32 | 142,732.0 | +0.29% |
| 2025-07-16 | $27.71 | $27.48 | $0.2285 | 232,268.0 | +0.11% |
| 2025-07-15 | $27.76 | $27.48 | $0.2788 | 310,251.0 | +0.44% |
| 2025-07-14 | $27.84 | $27.51 | $0.3349 | 244,461.0 | -1.26% |
Simplify Managed Futures Strategy Etf 주식 (CTA) 연도별 가격 이력
이 심층 분석에서는 Simplify Managed Futures Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify Managed Futures Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify Managed Futures Strategy Etf 주식 (CTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $27.55 | $26.36 | $1.19 | 2,294,007.0 | -1.86% |
| 2025-07 | $28.56 | $26.65 | $1.91 | 9,027,694.0 | +2.73% |
| 2025-06 | $28.30 | $26.48 | $1.82 | 7,185,961.0 | -1.36% |
| 2025-05 | $28.05 | $27.02 | $1.03 | 10,098,702.0 | -3.39% |
| 2025-04 | $29.90 | $27.37 | $2.53 | 16,450,411.0 | -5.20% |
| 2025-03 | $30.12 | $28.69 | $1.43 | 12,077,974.0 | +3.03% |
| 2025-02 | $30.21 | $28.49 | $1.72 | 11,480,157.0 | +0.81% |
| 2025-01 | $29.06 | $27.60 | $1.46 | 12,424,939.0 | +2.19% |
Simplify Managed Futures Strategy Etf 주식 (CTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.17 | $27.07 | $2.10 | 7,101,426.0 | -0.11% |
| 2024-11 | $28.16 | $26.10 | $2.06 | 3,548,732.0 | +3.93% |
| 2024-10 | $27.45 | $25.69 | $1.76 | 2,981,548.0 | +2.88% |
| 2024-09 | $26.60 | $25.77 | $0.835 | 2,238,485.0 | -0.19% |
| 2024-08 | $26.64 | $25.66 | $0.9769 | 2,623,454.0 | +0.97% |
| 2024-07 | $27.13 | $25.66 | $1.46 | 3,965,118.0 | -4.16% |
| 2024-06 | $27.48 | $26.30 | $1.18 | 2,179,913.0 | -1.39% |
| 2024-05 | $28.33 | $26.90 | $1.43 | 1,663,712.0 | -0.33% |
| 2024-04 | $29.53 | $25.00 | $4.53 | 1,840,182.0 | +9.78% |
| 2024-03 | $25.83 | $24.40 | $1.43 | 962,539.0 | -0.95% |
| 2024-02 | $25.47 | $23.36 | $2.11 | 990,381.0 | +5.97% |
| 2024-01 | $24.38 | $23.20 | $1.18 | 1,236,479.0 | +0.72% |
Simplify Managed Futures Strategy Etf 주식 (CTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.69 | $23.37 | $3.32 | 2,031,783.0 | -8.14% |
| 2023-11 | $27.19 | $25.26 | $1.93 | 2,901,274.0 | -2.76% |
| 2023-10 | $27.95 | $26.38 | $1.57 | 4,413,216.0 | -4.10% |
| 2023-09 | $27.70 | $25.38 | $2.32 | 1,098,809.0 | +8.59% |
| 2023-08 | $26.38 | $25.26 | $1.11 | 2,104,587.0 | -1.13% |
| 2023-07 | $26.04 | $24.90 | $1.14 | 1,771,713.0 | +0.63% |
| 2023-06 | $25.96 | $25.03 | $0.93 | 1,756,825.0 | +0.04% |
| 2023-05 | $25.66 | $24.33 | $1.33 | 1,329,172.0 | +1.96% |
| 2023-04 | $25.21 | $23.30 | $1.91 | 641,106.0 | +6.75% |
| 2023-03 | $24.03 | $23.36 | $0.67 | 1,042,567.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):