Stockscreener 앱 받기
50.29
0.30%
0.15
시간 외 거래:
50.29
Simplify Mbs Etf 주식 (MTBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $50.31 | $50.24 | $0.075 | 140,076.0 | +0.30% |
| 2025-08-12 | $50.16 | $50.10 | $0.0599 | 211,397.0 | +0.08% |
| 2025-08-11 | $50.19 | $50.10 | $0.085 | 137,858.0 | -0.04% |
| 2025-08-08 | $50.14 | $50.09 | $0.0419 | 114,836.0 | -0.08% |
| 2025-08-07 | $50.22 | $50.14 | $0.0799 | 66,768.0 | -0.09% |
| 2025-08-06 | $50.21 | $50.10 | $0.11 | 67,976.0 | +0.05% |
| 2025-08-05 | $50.20 | $50.10 | $0.095 | 227,044.0 | +0.08% |
| 2025-08-04 | $50.15 | $50.08 | $0.0686 | 186,312.0 | +0.16% |
| 2025-08-01 | $50.10 | $49.96 | $0.14 | 224,268.0 | +0.56% |
| 2025-07-31 | $49.86 | $49.78 | $0.0773 | 176,414.0 | -0.01% |
| 2025-07-30 | $49.90 | $49.77 | $0.13 | 116,059.0 | -0.13% |
| 2025-07-29 | $49.86 | $49.70 | $0.161 | 119,867.0 | +0.32% |
| 2025-07-28 | $49.72 | $49.65 | $0.0699 | 207,245.0 | -0.54% |
| 2025-07-25 | $49.98 | $49.90 | $0.075 | 331,612.0 | +0.12% |
| 2025-07-24 | $49.95 | $49.84 | $0.11 | 141,035.0 | -0.04% |
| 2025-07-23 | $49.97 | $49.92 | $0.05 | 29,762.0 | -0.24% |
| 2025-07-22 | $50.04 | $49.97 | $0.0703 | 112,776.0 | +0.14% |
| 2025-07-21 | $50.00 | $49.91 | $0.09 | 128,866.0 | +0.20% |
| 2025-07-18 | $49.89 | $49.83 | $0.06 | 99,357.0 | +0.16% |
| 2025-07-17 | $49.83 | $49.76 | $0.0655 | 78,850.0 | +0.04% |
| 2025-07-16 | $49.80 | $49.72 | $0.09 | 142,389.0 | +0.06% |
| 2025-07-15 | $49.86 | $49.71 | $0.15 | 180,337.0 | -0.20% |
Simplify Mbs Etf 주식 (MTBA) 연도별 가격 이력
이 심층 분석에서는 Simplify Mbs Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTBA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify Mbs Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify Mbs Etf 주식 (MTBA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $50.31 | $49.96 | $0.355 | 1,516,611.0 | +1.02% |
| 2025-07 | $50.08 | $49.65 | $0.43 | 3,221,030.0 | -0.62% |
| 2025-06 | $50.12 | $49.45 | $0.67 | 5,483,204.0 | +0.95% |
| 2025-05 | $50.10 | $49.35 | $0.75 | 7,207,357.0 | -0.86% |
| 2025-04 | $50.54 | $49.16 | $1.38 | 5,386,841.0 | -0.18% |
| 2025-03 | $50.46 | $49.88 | $0.5799 | 4,701,814.0 | -0.26% |
| 2025-02 | $50.32 | $49.51 | $0.8101 | 4,700,855.0 | +1.19% |
| 2025-01 | $49.94 | $49.10 | $0.84 | 4,591,140.0 | -0.02% |
Simplify Mbs Etf 주식 (MTBA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.73 | $49.43 | $1.30 | 3,856,991.0 | -1.33% |
| 2024-11 | $50.55 | $49.84 | $0.7049 | 4,206,037.0 | +0.72% |
| 2024-10 | $51.62 | $49.90 | $1.73 | 4,682,260.0 | -2.78% |
| 2024-09 | $51.97 | $51.36 | $0.61 | 4,830,094.0 | +0.35% |
| 2024-08 | $51.70 | $51.06 | $0.64 | 4,376,192.0 | +0.53% |
| 2024-07 | $51.03 | $50.08 | $0.95 | 8,812,292.0 | +1.33% |
| 2024-06 | $50.93 | $50.27 | $0.6599 | 1,463,800.0 | +0.18% |
| 2024-05 | $50.80 | $49.62 | $1.18 | 3,503,432.0 | +1.31% |
| 2024-04 | $50.84 | $49.51 | $1.33 | 4,700,618.0 | -2.53% |
| 2024-03 | $51.21 | $50.50 | $0.71 | 3,426,872.0 | +0.51% |
| 2024-02 | $51.64 | $50.29 | $1.35 | 2,223,117.0 | -1.55% |
| 2024-01 | $51.79 | $51.12 | $0.67 | 3,716,435.0 | -0.46% |
Simplify Mbs Etf 주식 (MTBA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.89 | $50.92 | $0.97 | 2,289,693.0 | +1.55% |
| 2023-11 | $51.07 | $49.78 | $1.29 | 3,272,976.0 | +0.00% |
0.77%
0.02%
자본화:
|
볼륨(24시간):