Stockscreener 앱 받기
30.43
0.10%
0.03
시간 외 거래:
30.43
Simplify Hedged Equity Etf 주식 (HEQT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $30.48 | $30.27 | $0.21 | 274,302.0 | +0.10% |
| 2025-07-23 | $30.45 | $30.39 | $0.059 | 25,818.0 | +0.16% |
| 2025-07-22 | $30.35 | $30.24 | $0.11 | 87,907.0 | +0.10% |
| 2025-07-21 | $30.38 | $30.28 | $0.1032 | 135,479.0 | +0.23% |
| 2025-07-18 | $30.34 | $30.24 | $0.10 | 355,885.0 | -0.13% |
| 2025-07-17 | $30.32 | $30.25 | $0.0699 | 61,921.0 | +0.10% |
| 2025-07-16 | $30.31 | $30.14 | $0.17 | 659,446.0 | +0.30% |
| 2025-07-15 | $30.29 | $30.17 | $0.12 | 90,677.0 | -0.23% |
| 2025-07-14 | $30.25 | $30.14 | $0.11 | 48,212.0 | +0.30% |
| 2025-07-11 | $30.25 | $30.14 | $0.1099 | 30,836.0 | -0.10% |
| 2025-07-10 | $30.25 | $30.13 | $0.12 | 120,736.0 | +0.00% |
| 2025-07-09 | $30.23 | $30.15 | $0.08 | 62,590.0 | -0.03% |
| 2025-07-08 | $30.19 | $30.08 | $0.11 | 132,844.0 | +0.23% |
| 2025-07-07 | $30.31 | $30.08 | $0.23 | 199,141.0 | -0.17% |
| 2025-07-03 | $30.21 | $30.01 | $0.1962 | 50,510.0 | +0.27% |
| 2025-07-02 | $30.13 | $29.84 | $0.29 | 148,966.0 | +0.23% |
| 2025-07-01 | $30.11 | $30.02 | $0.09 | 212,928.0 | -0.10% |
| 2025-06-30 | $30.13 | $29.99 | $0.14 | 51,149.0 | +0.17% |
| 2025-06-27 | $30.05 | $29.97 | $0.08 | 42,697.0 | +0.17% |
| 2025-06-26 | $29.99 | $29.88 | $0.1145 | 150,660.0 | +0.07% |
| 2025-06-25 | $29.93 | $29.83 | $0.1001 | 39,591.0 | -0.20% |
Simplify Hedged Equity Etf 주식 (HEQT) 연도별 가격 이력
이 심층 분석에서는 Simplify Hedged Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HEQT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify Hedged Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify Hedged Equity Etf 주식 (HEQT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $30.48 | $29.84 | $0.64 | 2,972,500.0 | +1.26% |
| 2025-06 | $30.13 | $29.30 | $0.8299 | 1,703,718.0 | +1.93% |
| 2025-05 | $29.50 | $28.65 | $0.85 | 5,283,121.0 | +2.97% |
| 2025-04 | $28.76 | $27.05 | $1.72 | 4,220,936.0 | +0.19% |
| 2025-03 | $30.01 | $28.29 | $1.72 | 2,720,772.0 | -4.50% |
| 2025-02 | $30.53 | $29.53 | $1.00 | 2,227,575.0 | -0.56% |
| 2025-01 | $30.33 | $29.03 | $1.30 | 3,683,260.0 | +2.07% |
Simplify Hedged Equity Etf 주식 (HEQT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.26 | $29.35 | $0.91 | 1,607,228.0 | -1.35% |
| 2024-11 | $30.03 | $28.84 | $1.19 | 1,832,978.0 | +3.93% |
| 2024-10 | $29.34 | $28.62 | $0.72 | 690,587.0 | -0.03% |
| 2024-09 | $28.89 | $27.59 | $1.30 | 809,127.0 | +1.51% |
| 2024-08 | $28.46 | $26.70 | $1.76 | 1,935,741.0 | +1.97% |
| 2024-07 | $28.22 | $27.41 | $0.806 | 1,935,727.0 | +0.83% |
| 2024-06 | $27.79 | $26.98 | $0.81 | 665,706.0 | +2.23% |
| 2024-05 | $27.35 | $25.95 | $1.41 | 841,096.0 | +3.90% |
| 2024-04 | $26.55 | $25.77 | $0.7787 | 7,758,894.0 | -1.66% |
| 2024-03 | $26.71 | $26.09 | $0.621 | 3,416,745.0 | +1.24% |
| 2024-02 | $26.94 | $25.46 | $1.48 | 6,773,972.0 | +2.65% |
| 2024-01 | $25.79 | $25.08 | $0.71 | 831,584.0 | +0.91% |
Simplify Hedged Equity Etf 주식 (HEQT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.06 | $25.01 | $1.05 | 1,146,416.0 | -0.63% |
| 2023-11 | $25.42 | $23.95 | $1.47 | 532,948.0 | +6.27% |
| 2023-10 | $24.72 | $23.70 | $1.02 | 632,533.0 | -1.84% |
| 2023-09 | $25.34 | $24.24 | $1.10 | 385,424.0 | -3.26% |
| 2023-08 | $25.33 | $24.56 | $0.7683 | 379,894.0 | -0.08% |
| 2023-07 | $25.36 | $24.62 | $0.74 | 527,861.0 | +1.61% |
| 2023-06 | $27.13 | $24.28 | $2.85 | 539,714.0 | +2.10% |
| 2023-05 | $24.38 | $23.66 | $0.7199 | 1,374,617.0 | +0.91% |
| 2023-04 | $24.20 | $23.08 | $1.12 | 730,095.0 | +1.90% |
| 2023-03 | $23.68 | $22.77 | $0.91 | 585,523.0 | +0.00% |
0.38%
0.42%
자본화:
|
볼륨(24시간):