Stockscreener 앱 받기
28.65
0.74%
0.21
Simplify Health Care Etf 주식 (PINK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $28.77 | $28.52 | $0.2485 | 20,345.0 | +0.74% |
| 2025-08-07 | $28.80 | $28.32 | $0.48 | 108,305.0 | -1.69% |
| 2025-08-06 | $29.28 | $28.86 | $0.42 | 102,281.0 | -1.17% |
| 2025-08-05 | $29.38 | $29.16 | $0.225 | 31,893.0 | -1.18% |
| 2025-08-04 | $29.62 | $29.18 | $0.435 | 23,049.0 | +1.44% |
| 2025-08-01 | $29.20 | $28.90 | $0.30 | 35,876.0 | +0.21% |
| 2025-07-31 | $29.77 | $29.10 | $0.67 | 39,601.0 | -2.07% |
| 2025-07-30 | $29.99 | $29.65 | $0.34 | 17,827.0 | +0.27% |
| 2025-07-29 | $29.83 | $29.65 | $0.18 | 16,808.0 | -0.40% |
| 2025-07-28 | $30.07 | $29.77 | $0.295 | 13,530.0 | -1.08% |
| 2025-07-25 | $30.15 | $29.99 | $0.1624 | 32,252.0 | +0.63% |
| 2025-07-24 | $30.22 | $29.93 | $0.29 | 15,288.0 | -0.71% |
| 2025-07-23 | $30.17 | $30.04 | $0.1312 | 5,327.0 | +1.28% |
| 2025-07-22 | $29.83 | $29.60 | $0.23 | 15,491.0 | +0.59% |
| 2025-07-21 | $29.93 | $29.59 | $0.34 | 25,227.0 | -0.56% |
| 2025-07-18 | $30.26 | $29.75 | $0.5099 | 80,432.0 | -1.09% |
| 2025-07-17 | $30.20 | $29.98 | $0.22 | 31,708.0 | -0.08% |
| 2025-07-16 | $30.14 | $29.85 | $0.2894 | 6,989.0 | +0.83% |
| 2025-07-15 | $30.49 | $29.84 | $0.65 | 22,248.0 | -2.00% |
| 2025-07-14 | $30.47 | $30.10 | $0.369 | 47,382.0 | +0.93% |
Simplify Health Care Etf 주식 (PINK) 연도별 가격 이력
이 심층 분석에서는 Simplify Health Care Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PINK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify Health Care Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify Health Care Etf 주식 (PINK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $29.62 | $28.32 | $1.30 | 342,094.0 | -1.68% |
| 2025-07 | $30.71 | $29.10 | $1.61 | 590,713.0 | -2.90% |
| 2025-06 | $30.17 | $28.05 | $2.12 | 622,135.0 | +6.00% |
| 2025-05 | $29.68 | $27.56 | $2.12 | 776,657.0 | -4.45% |
| 2025-04 | $29.71 | $26.10 | $3.61 | 660,493.0 | +1.09% |
| 2025-03 | $30.53 | $28.72 | $1.81 | 897,490.0 | -3.78% |
| 2025-02 | $30.77 | $29.45 | $1.32 | 1,085,372.0 | -0.16% |
| 2025-01 | $31.28 | $29.28 | $2.00 | 904,367.0 | +2.87% |
Simplify Health Care Etf 주식 (PINK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.25 | $29.29 | $2.96 | 974,193.0 | -7.12% |
| 2024-11 | $32.75 | $30.01 | $2.74 | 1,971,643.0 | +0.60% |
| 2024-10 | $33.26 | $31.66 | $1.60 | 2,839,600.0 | -3.02% |
| 2024-09 | $33.34 | $31.73 | $1.61 | 3,006,751.0 | -0.67% |
| 2024-08 | $33.22 | $31.05 | $2.17 | 2,354,958.0 | +2.32% |
| 2024-07 | $32.68 | $30.51 | $2.17 | 3,010,049.0 | +2.87% |
| 2024-06 | $31.88 | $29.80 | $2.08 | 853,645.0 | +5.19% |
| 2024-05 | $30.05 | $28.82 | $1.23 | 1,545,186.0 | +3.07% |
| 2024-04 | $30.67 | $28.58 | $2.09 | 2,001,676.0 | -6.34% |
| 2024-03 | $31.05 | $29.58 | $1.47 | 2,259,753.0 | +3.76% |
| 2024-02 | $30.40 | $28.46 | $1.94 | 1,545,864.0 | +4.67% |
| 2024-01 | $28.87 | $27.23 | $1.64 | 1,352,749.0 | +4.13% |
Simplify Health Care Etf 주식 (PINK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.56 | $25.17 | $2.39 | 409,794.0 | +8.76% |
| 2023-11 | $25.14 | $23.61 | $1.53 | 263,142.0 | +5.10% |
| 2023-10 | $25.43 | $23.51 | $1.92 | 282,411.0 | -4.74% |
| 2023-09 | $26.41 | $24.95 | $1.46 | 1,375,754.0 | -4.27% |
| 2023-08 | $26.83 | $25.78 | $1.05 | 2,324,983.0 | -2.54% |
| 2023-07 | $27.31 | $25.84 | $1.47 | 1,836,249.0 | +1.43% |
| 2023-06 | $26.62 | $24.83 | $1.79 | 1,205,760.0 | +6.27% |
| 2023-05 | $26.21 | $24.70 | $1.51 | 3,147,043.0 | -3.85% |
| 2023-04 | $26.20 | $25.07 | $1.14 | 985,181.0 | +3.44% |
| 2023-03 | $25.11 | $23.92 | $1.19 | 89,090.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):