Stockscreener 앱 받기
21.77
0.71%
0.1527
시간 외 거래:
21.70
-0.0659
-0.30%
Simplify Macro Strategy Etf 주식 (FIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $21.77 | $21.48 | $0.2859 | 1,893.0 | +0.71% |
| 2024-11-15 | $21.84 | $21.52 | $0.3149 | 3,067.0 | +0.33% |
| 2024-11-14 | $21.55 | $21.30 | $0.245 | 9,369.0 | -0.14% |
| 2024-11-13 | $22.00 | $21.39 | $0.61 | 5,667.0 | -2.07% |
| 2024-11-12 | $22.12 | $21.92 | $0.205 | 8,283.0 | +0.09% |
| 2024-11-11 | $22.11 | $22.00 | $0.106 | 1,820.0 | +0.54% |
| 2024-11-08 | $21.90 | $21.67 | $0.23 | 4,414.0 | +0.29% |
| 2024-11-07 | $21.90 | $21.55 | $0.3499 | 6,914.0 | +0.80% |
| 2024-11-06 | $21.66 | $21.10 | $0.56 | 21,585.0 | +2.87% |
| 2024-11-05 | $21.05 | $20.77 | $0.275 | 17,566.0 | +1.49% |
| 2024-11-04 | $21.00 | $20.65 | $0.35 | 2,591.0 | -0.68% |
| 2024-11-01 | $20.93 | $20.80 | $0.133 | 408.0 | +0.28% |
| 2024-10-31 | $20.99 | $20.82 | $0.165 | 358.0 | -1.27% |
| 2024-10-30 | $21.15 | $21.07 | $0.0756 | 575.0 | -0.26% |
| 2024-10-29 | $21.15 | $20.70 | $0.45 | 26,392.0 | +1.49% |
| 2024-10-28 | $21.05 | $20.72 | $0.33 | 3,745.0 | -0.17% |
| 2024-10-25 | $20.88 | $20.88 | $0.00 | 53.00 | -0.38% |
| 2024-10-24 | $20.95 | $20.81 | $0.1444 | 2,518.0 | +0.42% |
| 2024-10-23 | $21.06 | $20.80 | $0.264 | 1,758.0 | -1.20% |
| 2024-10-22 | $21.22 | $21.04 | $0.1824 | 1,104.0 | -0.01% |
Simplify Macro Strategy Etf 주식 (FIG) 연도별 가격 이력
이 심층 분석에서는 Simplify Macro Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FIG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify Macro Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify Macro Strategy Etf 주식 (FIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.12 | $20.65 | $1.48 | 85,470.0 | +4.52% |
| 2024-10 | $21.59 | $20.70 | $0.8947 | 110,657.0 | -2.79% |
| 2024-09 | $21.85 | $20.62 | $1.23 | 64,909.0 | +0.81% |
| 2024-08 | $21.81 | $20.75 | $1.06 | 56,222.0 | +1.24% |
| 2024-07 | $21.46 | $20.60 | $0.86 | 128,859.0 | +0.55% |
| 2024-06 | $21.73 | $20.79 | $0.94 | 405,730.0 | -2.67% |
| 2024-05 | $22.21 | $20.07 | $2.14 | 363,643.0 | -3.80% |
| 2024-04 | $23.25 | $22.05 | $1.20 | 125,002.0 | -2.22% |
| 2024-03 | $23.19 | $22.65 | $0.54 | 66,837.0 | +0.72% |
| 2024-02 | $23.30 | $22.53 | $0.77 | 129,079.0 | -1.10% |
| 2024-01 | $23.09 | $22.56 | $0.5299 | 178,761.0 | -0.16% |
Simplify Macro Strategy Etf 주식 (FIG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.33 | $22.63 | $0.70 | 193,514.0 | +1.29% |
| 2023-11 | $22.82 | $22.24 | $0.58 | 152,206.0 | +0.93% |
| 2023-10 | $22.62 | $22.07 | $0.55 | 104,240.0 | -0.35% |
| 2023-09 | $23.02 | $22.25 | $0.77 | 685,787.0 | -1.00% |
| 2023-08 | $23.40 | $22.65 | $0.75 | 274,571.0 | -2.64% |
| 2023-07 | $23.57 | $22.98 | $0.59 | 334,191.0 | +0.03% |
| 2023-06 | $23.86 | $23.11 | $0.745 | 336,888.0 | -0.99% |
| 2023-05 | $24.67 | $23.40 | $1.27 | 245,147.0 | -0.49% |
| 2023-04 | $24.00 | $23.17 | $0.8299 | 445,819.0 | +0.95% |
| 2023-03 | $24.24 | $22.98 | $1.26 | 139,798.0 | +0.00% |
0.46%
자본화:
|
볼륨(24시간):