Stockscreener 앱 받기
21.94
0.95%
-0.2101
Simplify Macro Strategy Etf 주식 (FIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $22.00 | $21.55 | $0.45 | 2,871.0 | -0.95% |
| 2025-05-05 | $22.37 | $21.78 | $0.59 | 59,611.0 | -2.04% |
| 2025-05-02 | $22.91 | $22.31 | $0.60 | 5,992.0 | +0.81% |
| 2025-05-01 | $23.30 | $22.36 | $0.94 | 3,242.0 | +0.33% |
| 2025-04-30 | $22.39 | $21.95 | $0.438 | 3,416.0 | -0.69% |
| 2025-04-29 | $22.52 | $22.20 | $0.3154 | 314.0 | +0.97% |
| 2025-04-28 | $22.99 | $22.10 | $0.89 | 4,122.0 | -0.62% |
| 2025-04-25 | $22.56 | $22.15 | $0.41 | 1,286.0 | +0.97% |
| 2025-04-24 | $22.25 | $21.81 | $0.44 | 8,776.0 | +0.80% |
| 2025-04-23 | $22.50 | $22.04 | $0.46 | 5,669.0 | +1.02% |
| 2025-04-22 | $21.95 | $21.59 | $0.3585 | 4,608.0 | +1.09% |
| 2025-04-21 | $21.94 | $21.49 | $0.45 | 2,222.0 | -0.81% |
| 2025-04-17 | $21.77 | $21.40 | $0.3658 | 1,265.0 | +0.56% |
| 2025-04-16 | $22.21 | $21.43 | $0.7837 | 1,971.0 | -1.53% |
| 2025-04-15 | $22.45 | $21.90 | $0.55 | 10,705.0 | -0.24% |
| 2025-04-14 | $22.54 | $21.83 | $0.71 | 2,882.0 | +1.19% |
| 2025-04-11 | $21.83 | $20.99 | $0.842 | 6,541.0 | +3.72% |
| 2025-04-10 | $21.41 | $18.41 | $3.00 | 995.0 | +7.17% |
| 2025-04-09 | $20.73 | $18.75 | $1.98 | 11,425.0 | -2.33% |
| 2025-04-08 | $20.70 | $20.06 | $0.6425 | 2,811.0 | +0.68% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $23.30 | $21.55 | $1.75 | 74,587.0 | -1.85% |
| 2025-04 | $22.99 | $18.41 | $4.58 | 92,537.0 | +5.09% |
| 2025-03 | $21.91 | $21.05 | $0.865 | 39,009.0 | +0.17% |
| 2025-02 | $22.19 | $20.65 | $1.54 | 49,945.0 | -2.36% |
| 2025-01 | $22.00 | $20.65 | $1.35 | 31,300.0 | +5.35% |
Simplify Macro Strategy Etf 주식 (FIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.00 | $20.83 | $2.17 | 46,531.0 | -7.36% |
| 2024-11 | $22.74 | $20.65 | $2.09 | 111,178.0 | +8.49% |
| 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% |
0.67%
자본화:
|
볼륨(24시간):